Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.198 | 5.230 | 5.084 | 5.190 | 764,585 | +0.03(+0.58%) |
Aug 30, 2011 | 5.032 | 5.224 | 5.032 | 5.160 | 465,125 | +0.10(+2.02%) |
Aug 29, 2011 | 4.990 | 5.124 | 4.988 | 5.058 | 645,250 | +0.12(+2.39%) |
Aug 26, 2011 | 4.864 | 4.966 | 4.814 | 4.940 | 355,715 | +0.04(+0.82%) |
Aug 25, 2011 | 5.116 | 5.142 | 4.844 | 4.900 | 270,960 | -0.17(-3.43%) |
Aug 24, 2011 | 4.958 | 5.170 | 4.958 | 5.074 | 734,440 | +0.10(+2.05%) |
Aug 23, 2011 | 4.730 | 4.986 | 4.704 | 4.972 | 523,985 | +0.24(+5.12%) |
Aug 22, 2011 | 4.808 | 4.812 | 4.686 | 4.730 | 327,440 | +0.01(+0.13%) |
Aug 19, 2011 | 4.682 | 4.760 | 4.602 | 4.724 | 486,060 | -0.03(-0.59%) |
Aug 18, 2011 | 4.780 | 4.826 | 4.704 | 4.752 | 587,290 | -0.14(-2.78%) |
Aug 17, 2011 | 4.876 | 4.900 | 4.824 | 4.888 | 289,015 | +0.02(+0.37%) |
Aug 16, 2011 | 4.770 | 4.936 | 4.760 | 4.870 | 743,035 | +0.05(+1.00%) |
Aug 15, 2011 | 4.676 | 4.882 | 4.676 | 4.822 | 451,735 | -0.06(-1.31%) |
Aug 12, 2011 | 4.888 | 4.948 | 4.802 | 4.886 | 494,400 | +0.02(+0.49%) |
Aug 11, 2011 | 4.928 | 5.020 | 4.728 | 4.862 | 976,905 | -0.03(-0.69%) |
Aug 10, 2011 | 5.030 | 5.194 | 4.782 | 4.896 | 688,915 | -0.25(-4.93%) |
Aug 09, 2011 | 5.142 | 5.182 | 4.876 | 5.150 | 845,170 | +0.09(+1.86%) |
Aug 08, 2011 | 5.074 | 5.200 | 5.010 | 5.056 | 1,547,815 | -0.12(-2.32%) |
Aug 05, 2011 | 5.238 | 5.262 | 5.034 | 5.176 | 778,455 | -0.00(-0.04%) |
Aug 04, 2011 | 5.136 | 5.292 | 5.023 | 5.178 | 774,170 | -0.02(-0.35%) |
Aug 03, 2011 | 4.878 | 5.200 | 4.878 | 5.196 | 859,980 | +0.33(+6.87%) |
Aug 02, 2011 | 4.900 | 5.092 | 4.746 | 4.862 | 1,523,725 | +0.18(+3.80%) |
Aug 01, 2011 | 4.742 | 4.742 | 4.610 | 4.684 | 610,210 | +0.02(+0.34%) |
Jul 29, 2011 | 4.582 | 4.740 | 4.582 | 4.668 | 353,930 | +0.03(+0.73%) |
Jul 28, 2011 | 4.604 | 4.654 | 4.564 | 4.634 | 178,320 | +0.02(+0.48%) |
Jul 27, 2011 | 4.766 | 4.766 | 4.588 | 4.612 | 350,220 | -0.16(-3.39%) |
Jul 26, 2011 | 4.754 | 4.840 | 4.736 | 4.774 | 402,590 | +0.01(+0.13%) |
Jul 25, 2011 | 4.700 | 4.800 | 4.480 | 4.768 | 345,205 | +0.01(+0.29%) |
Jul 22, 2011 | 4.751 | 4.790 | 4.742 | 4.754 | 120,845 | -0.03(-0.63%) |
Jul 21, 2011 | 4.684 | 4.800 | 4.684 | 4.784 | 199,375 | +0.11(+2.44%) |
Jul 20, 2011 | 4.638 | 4.704 | 4.578 | 4.670 | 281,905 | +0.05(+1.04%) |
Jul 19, 2011 | 4.498 | 4.644 | 4.494 | 4.622 | 196,830 | +0.16(+3.59%) |
Jul 18, 2011 | 4.470 | 4.508 | 4.414 | 4.462 | 302,945 | -0.02(-0.40%) |
Jul 15, 2011 | 4.430 | 4.530 | 4.378 | 4.480 | 549,670 | +0.06(+1.27%) |
Jul 14, 2011 | 4.574 | 4.588 | 4.422 | 4.424 | 220,040 | -0.15(-3.32%) |
Jul 13, 2011 | 4.538 | 4.628 | 4.522 | 4.576 | 171,590 | +0.05(+1.15%) |
Jul 12, 2011 | 4.608 | 4.652 | 4.516 | 4.524 | 307,090 | -0.11(-2.46%) |
Jul 11, 2011 | 4.642 | 4.678 | 4.526 | 4.638 | 298,445 | -0.05(-1.15%) |
Jul 08, 2011 | 4.658 | 4.714 | 4.658 | 4.692 | 92,845 | -0.02(-0.51%) |
Jul 07, 2011 | 4.718 | 4.764 | 4.664 | 4.716 | 188,490 | +0.04(+0.94%) |
Jul 06, 2011 | 4.618 | 4.696 | 4.600 | 4.672 | 127,250 | +0.03(+0.73%) |
Jul 05, 2011 | 4.724 | 4.736 | 4.571 | 4.638 | 313,405 | -0.08(-1.61%) |
Jul 01, 2011 | 4.638 | 4.739 | 4.604 | 4.714 | 281,090 | +0.09(+2.03%) |
Jun 30, 2011 | 4.632 | 4.708 | 4.610 | 4.620 | 156,040 | +0.01(+0.22%) |
Jun 29, 2011 | 4.634 | 4.634 | 4.592 | 4.610 | 123,315 | -0.02(-0.47%) |
Jun 28, 2011 | 4.496 | 4.662 | 4.496 | 4.632 | 218,330 | +0.13(+2.89%) |
Jun 27, 2011 | 4.570 | 4.592 | 4.458 | 4.502 | 405,755 | -0.08(-1.66%) |
Jun 24, 2011 | 4.600 | 4.630 | 4.548 | 4.578 | 854,380 | -0.03(-0.56%) |
Jun 23, 2011 | 4.684 | 4.684 | 4.464 | 4.604 | 146,875 | +0.05(+1.19%) |
Jun 22, 2011 | 4.534 | 4.654 | 4.534 | 4.550 | 217,385 | -0.02(-0.39%) |
Jun 21, 2011 | 4.446 | 4.590 | 4.413 | 4.568 | 177,325 | +0.15(+3.49%) |
Jun 20, 2011 | 4.366 | 4.436 | 4.366 | 4.414 | 301,980 | -0.01(-0.14%) |
Jun 17, 2011 | 4.516 | 4.522 | 4.369 | 4.420 | 684,225 | -0.07(-1.47%) |
Jun 16, 2011 | 4.422 | 4.518 | 4.378 | 4.486 | 378,370 | +0.07(+1.68%) |
Jun 15, 2011 | 4.336 | 4.492 | 4.328 | 4.412 | 349,430 | +0.04(+0.82%) |
Jun 14, 2011 | 4.352 | 4.478 | 4.274 | 4.376 | 287,610 | +0.07(+1.67%) |
Jun 13, 2011 | 4.310 | 4.384 | 4.280 | 4.304 | 243,450 | +0.01(+0.23%) |
Jun 10, 2011 | 4.402 | 4.432 | 4.236 | 4.294 | 253,505 | -0.14(-3.11%) |
Jun 09, 2011 | 4.452 | 4.480 | 4.382 | 4.432 | 148,285 | -0.00(-0.05%) |
Jun 08, 2011 | 4.508 | 4.508 | 4.400 | 4.434 | 148,395 | -0.09(-2.08%) |
Jun 07, 2011 | 4.572 | 4.608 | 4.496 | 4.528 | 169,015 | -0.00(-0.09%) |
Jun 06, 2011 | 4.612 | 4.646 | 4.520 | 4.532 | 243,985 | -0.07(-1.56%) |