Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.733 | 5.841 | 5.580 | 5.733 | 672,333 | +0.05(+0.95%) |
Aug 30, 2011 | 5.481 | 5.724 | 5.337 | 5.679 | 2,406,915 | +0.18(+3.27%) |
Aug 29, 2011 | 5.481 | 5.508 | 5.346 | 5.499 | 816,030 | +0.09(+1.66%) |
Aug 26, 2011 | 5.265 | 5.436 | 5.130 | 5.409 | 585,579 | +0.10(+1.86%) |
Aug 25, 2011 | 5.535 | 5.535 | 5.229 | 5.310 | 616,396 | -0.18(-3.28%) |
Aug 24, 2011 | 5.508 | 5.526 | 5.328 | 5.490 | 667,778 | -0.04(-0.81%) |
Aug 23, 2011 | 5.211 | 5.598 | 5.103 | 5.535 | 1,221,504 | +0.35(+6.77%) |
Aug 22, 2011 | 5.625 | 5.652 | 5.094 | 5.184 | 998,374 | -0.30(-5.42%) |
Aug 19, 2011 | 5.499 | 5.751 | 5.328 | 5.481 | 805,652 | -0.14(-2.40%) |
Aug 18, 2011 | 5.796 | 5.886 | 5.445 | 5.616 | 943,629 | -0.45(-7.42%) |
Aug 17, 2011 | 5.967 | 6.156 | 5.940 | 6.066 | 721,993 | +0.20(+3.37%) |
Aug 16, 2011 | 6.210 | 6.246 | 5.733 | 5.868 | 1,179,588 | -0.42(-6.72%) |
Aug 15, 2011 | 6.048 | 6.300 | 6.021 | 6.291 | 705,570 | +0.35(+5.91%) |
Aug 12, 2011 | 6.138 | 6.246 | 5.832 | 5.940 | 796,253 | -0.12(-1.93%) |
Aug 11, 2011 | 5.598 | 6.183 | 5.553 | 6.057 | 1,590,024 | +0.59(+10.87%) |
Aug 10, 2011 | 5.112 | 6.066 | 5.013 | 5.463 | 1,846,380 | +0.24(+4.66%) |
Aug 09, 2011 | 4.995 | 5.220 | 4.518 | 5.220 | 1,301,471 | +0.60(+13.06%) |
Aug 08, 2011 | 4.995 | 5.121 | 4.617 | 4.617 | 1,134,462 | -0.58(-11.09%) |
Aug 05, 2011 | 5.355 | 5.418 | 4.977 | 5.193 | 1,154,378 | -0.05(-1.03%) |
Aug 04, 2011 | 5.490 | 5.526 | 5.238 | 5.247 | 1,088,232 | -0.34(-6.12%) |
Aug 03, 2011 | 5.652 | 5.688 | 5.400 | 5.589 | 697,717 | -0.04(-0.64%) |
Aug 02, 2011 | 5.949 | 6.030 | 5.607 | 5.625 | 837,016 | -0.38(-6.30%) |
Aug 01, 2011 | 6.102 | 6.174 | 5.868 | 6.003 | 765,540 | +0.01(+0.15%) |
Jul 29, 2011 | 6.030 | 6.138 | 5.823 | 5.994 | 703,572 | -0.13(-2.06%) |
Jul 28, 2011 | 6.219 | 6.354 | 6.084 | 6.120 | 719,415 | -0.12(-1.88%) |
Jul 27, 2011 | 6.417 | 6.447 | 6.147 | 6.237 | 748,234 | -0.22(-3.35%) |
Jul 26, 2011 | 6.444 | 6.606 | 6.435 | 6.453 | 594,093 | -0.04(-0.55%) |
Jul 25, 2011 | 6.435 | 6.624 | 6.318 | 6.489 | 615,669 | +0.01(+0.14%) |
Jul 22, 2011 | 6.408 | 6.525 | 6.363 | 6.480 | 401,348 | +0.07(+1.12%) |
Jul 21, 2011 | 6.228 | 6.408 | 6.210 | 6.408 | 635,582 | +0.18(+2.89%) |
Jul 20, 2011 | 6.300 | 6.300 | 6.120 | 6.228 | 570,911 | -0.03(-0.43%) |
Jul 19, 2011 | 6.003 | 6.291 | 5.985 | 6.255 | 761,902 | +0.32(+5.46%) |
Jul 18, 2011 | 6.012 | 6.057 | 5.823 | 5.931 | 422,253 | -0.08(-1.35%) |
Jul 15, 2011 | 5.913 | 6.291 | 5.805 | 6.012 | 619,015 | +0.32(+5.53%) |
Jul 14, 2011 | 5.877 | 5.922 | 5.661 | 5.697 | 615,919 | -0.17(-2.91%) |
Jul 13, 2011 | 5.697 | 5.931 | 5.697 | 5.868 | 525,528 | +0.20(+3.49%) |
Jul 12, 2011 | 5.625 | 5.769 | 5.598 | 5.670 | 488,679 | +0.04(+0.64%) |
Jul 11, 2011 | 5.661 | 5.751 | 5.580 | 5.634 | 575,207 | -0.10(-1.73%) |
Jul 08, 2011 | 5.616 | 5.742 | 5.612 | 5.733 | 689,398 | +0.00(+0.00%) |
Jul 07, 2011 | 5.616 | 5.877 | 5.616 | 5.733 | 731,691 | +0.19(+3.41%) |
Jul 06, 2011 | 5.535 | 5.621 | 5.418 | 5.544 | 429,868 | -0.03(-0.48%) |
Jul 05, 2011 | 5.535 | 5.697 | 5.481 | 5.571 | 581,288 | +0.04(+0.65%) |
Jul 01, 2011 | 5.418 | 5.571 | 5.301 | 5.535 | 576,049 | +0.12(+2.16%) |
Jun 30, 2011 | 5.274 | 5.445 | 5.247 | 5.418 | 662,815 | +0.19(+3.61%) |
Jun 29, 2011 | 5.094 | 5.364 | 5.085 | 5.229 | 772,116 | +0.19(+3.75%) |
Jun 28, 2011 | 5.085 | 5.085 | 4.977 | 5.040 | 783,352 | -0.02(-0.36%) |
Jun 27, 2011 | 4.941 | 5.076 | 4.887 | 5.058 | 440,411 | +0.13(+2.55%) |
Jun 24, 2011 | 5.067 | 5.076 | 4.923 | 4.932 | 685,330 | -0.13(-2.49%) |
Jun 23, 2011 | 4.986 | 5.076 | 4.887 | 5.058 | 697,750 | -0.06(-1.23%) |
Jun 22, 2011 | 5.220 | 5.274 | 5.112 | 5.121 | 603,483 | -0.08(-1.56%) |
Jun 21, 2011 | 4.923 | 5.283 | 4.923 | 5.202 | 907,258 | +0.34(+7.04%) |
Jun 20, 2011 | 4.878 | 4.883 | 4.761 | 4.860 | 1,628,386 | -0.39(-7.38%) |
Jun 17, 2011 | 5.364 | 5.427 | 5.238 | 5.247 | 6,089,339 | -0.08(-1.52%) |
Jun 16, 2011 | 5.157 | 5.409 | 5.157 | 5.328 | 680,982 | +0.15(+2.96%) |
Jun 15, 2011 | 5.184 | 5.292 | 5.067 | 5.175 | 893,247 | -0.06(-1.20%) |
Jun 14, 2011 | 5.310 | 5.427 | 5.238 | 5.238 | 672,701 | -0.01(-0.17%) |
Jun 13, 2011 | 5.625 | 5.625 | 5.040 | 5.247 | 2,075,430 | -0.39(-6.87%) |
Jun 10, 2011 | 5.679 | 5.760 | 5.634 | 5.634 | 425,966 | -0.10(-1.73%) |
Jun 09, 2011 | 5.787 | 5.805 | 5.706 | 5.733 | 534,222 | -0.03(-0.47%) |
Jun 08, 2011 | 5.670 | 5.840 | 5.625 | 5.760 | 543,682 | +0.10(+1.75%) |
Jun 07, 2011 | 5.850 | 5.895 | 5.652 | 5.661 | 480,460 | -0.12(-2.02%) |
Jun 06, 2011 | 5.850 | 5.913 | 5.756 | 5.778 | 427,502 | -0.08(-1.38%) |