Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.248 | 5.300 | 5.013 | 5.131 | 224,931 | -0.06(-1.13%) |
Aug 30, 2011 | 5.204 | 5.219 | 5.138 | 5.190 | 118,290 | -0.08(-1.53%) |
Aug 29, 2011 | 5.094 | 5.278 | 5.058 | 5.270 | 145,100 | +0.25(+4.97%) |
Aug 26, 2011 | 4.779 | 5.094 | 4.779 | 5.021 | 125,065 | +0.09(+1.79%) |
Aug 25, 2011 | 5.028 | 5.065 | 4.889 | 4.933 | 105,848 | -0.07(-1.32%) |
Aug 24, 2011 | 4.977 | 5.028 | 4.925 | 4.999 | 98,781 | -0.01(-0.15%) |
Aug 23, 2011 | 4.933 | 5.058 | 4.845 | 5.006 | 155,068 | +0.08(+1.64%) |
Aug 22, 2011 | 5.146 | 5.146 | 4.918 | 4.925 | 134,593 | -0.13(-2.61%) |
Aug 19, 2011 | 5.122 | 5.223 | 5.029 | 5.058 | 155,775 | -0.10(-1.95%) |
Aug 18, 2011 | 5.280 | 5.316 | 5.101 | 5.158 | 248,153 | -0.27(-5.03%) |
Aug 17, 2011 | 5.194 | 5.460 | 5.194 | 5.431 | 176,550 | +0.22(+4.28%) |
Aug 16, 2011 | 5.201 | 5.244 | 5.137 | 5.208 | 121,910 | -0.02(-0.41%) |
Aug 15, 2011 | 5.101 | 5.244 | 5.101 | 5.230 | 174,717 | +0.14(+2.82%) |
Aug 12, 2011 | 4.986 | 5.088 | 4.921 | 5.086 | 128,245 | +0.13(+2.61%) |
Aug 11, 2011 | 4.828 | 4.993 | 4.756 | 4.957 | 181,152 | +0.17(+3.45%) |
Aug 10, 2011 | 4.878 | 4.986 | 4.713 | 4.792 | 254,334 | -0.17(-3.33%) |
Aug 09, 2011 | 4.756 | 4.993 | 4.526 | 4.957 | 426,556 | +0.46(+10.22%) |
Aug 08, 2011 | 4.756 | 4.835 | 4.454 | 4.497 | 412,951 | -0.48(-9.67%) |
Aug 05, 2011 | 5.007 | 5.029 | 4.670 | 4.979 | 427,506 | +0.00(+0.00%) |
Aug 04, 2011 | 4.914 | 5.058 | 4.892 | 4.979 | 695,126 | +0.01(+0.29%) |
Aug 03, 2011 | 5.072 | 5.115 | 4.892 | 4.964 | 369,594 | -0.10(-1.99%) |
Aug 02, 2011 | 5.208 | 5.230 | 5.043 | 5.065 | 302,587 | -0.15(-2.89%) |
Aug 01, 2011 | 5.223 | 5.316 | 5.158 | 5.216 | 127,396 | +0.06(+1.11%) |
Jul 29, 2011 | 5.244 | 5.244 | 5.137 | 5.158 | 155,690 | -0.09(-1.64%) |
Jul 28, 2011 | 5.244 | 5.295 | 5.237 | 5.244 | 244,812 | +0.09(+1.81%) |
Jul 27, 2011 | 5.208 | 5.302 | 5.137 | 5.151 | 253,439 | -0.06(-1.24%) |
Jul 26, 2011 | 5.208 | 5.230 | 5.137 | 5.216 | 192,439 | -0.01(-0.27%) |
Jul 25, 2011 | 5.187 | 5.273 | 5.050 | 5.230 | 320,652 | +0.05(+0.97%) |
Jul 22, 2011 | 5.280 | 5.280 | 5.137 | 5.180 | 597,054 | -0.22(-3.99%) |
Jul 21, 2011 | 5.467 | 5.516 | 5.323 | 5.395 | 426,753 | -0.06(-1.18%) |
Jul 20, 2011 | 5.517 | 5.639 | 5.445 | 5.460 | 99,561 | -0.05(-0.91%) |
Jul 19, 2011 | 5.402 | 5.521 | 5.402 | 5.510 | 124,120 | +0.14(+2.54%) |
Jul 18, 2011 | 5.481 | 5.481 | 5.331 | 5.374 | 239,150 | -0.15(-2.73%) |
Jul 15, 2011 | 5.604 | 5.618 | 5.455 | 5.525 | 144,646 | -0.03(-0.52%) |
Jul 14, 2011 | 5.568 | 5.625 | 5.460 | 5.553 | 147,176 | +0.02(+0.39%) |
Jul 13, 2011 | 5.474 | 5.568 | 5.474 | 5.532 | 113,571 | +0.05(+0.92%) |
Jul 12, 2011 | 5.460 | 5.510 | 5.438 | 5.481 | 132,741 | -0.01(-0.26%) |
Jul 11, 2011 | 5.604 | 5.604 | 5.474 | 5.496 | 155,979 | -0.18(-3.16%) |
Jul 08, 2011 | 5.596 | 5.675 | 5.546 | 5.675 | 239,048 | -0.01(-0.25%) |
Jul 07, 2011 | 5.582 | 5.697 | 5.525 | 5.690 | 323,888 | +0.17(+3.13%) |
Jul 06, 2011 | 5.453 | 5.553 | 5.402 | 5.517 | 90,204 | +0.04(+0.66%) |
Jul 05, 2011 | 5.553 | 5.553 | 5.395 | 5.481 | 136,217 | -0.05(-0.91%) |
Jul 01, 2011 | 5.460 | 5.553 | 5.395 | 5.532 | 94,415 | +0.06(+1.05%) |
Jun 30, 2011 | 5.503 | 5.517 | 5.431 | 5.474 | 92,233 | +0.00(+0.00%) |
Jun 29, 2011 | 5.460 | 5.489 | 5.395 | 5.474 | 103,717 | +0.06(+1.20%) |
Jun 28, 2011 | 5.424 | 5.431 | 5.359 | 5.410 | 107,359 | +0.01(+0.27%) |
Jun 27, 2011 | 5.388 | 5.404 | 5.331 | 5.395 | 127,584 | +0.04(+0.81%) |
Jun 24, 2011 | 5.445 | 5.481 | 5.305 | 5.352 | 124,360 | -0.07(-1.32%) |
Jun 23, 2011 | 5.381 | 5.445 | 5.273 | 5.424 | 146,896 | -0.02(-0.40%) |
Jun 22, 2011 | 5.381 | 5.532 | 5.381 | 5.445 | 208,453 | +0.02(+0.40%) |
Jun 21, 2011 | 5.280 | 5.445 | 5.244 | 5.424 | 249,178 | +0.19(+3.57%) |
Jun 20, 2011 | 5.252 | 5.259 | 5.208 | 5.237 | 198,325 | +0.14(+2.82%) |
Jun 17, 2011 | 5.151 | 5.237 | 5.043 | 5.093 | 303,141 | -0.03(-0.56%) |
Jun 16, 2011 | 5.058 | 5.208 | 5.058 | 5.122 | 283,870 | +0.03(+0.56%) |
Jun 15, 2011 | 5.101 | 5.172 | 5.065 | 5.093 | 204,210 | -0.07(-1.39%) |
Jun 14, 2011 | 5.115 | 5.201 | 5.101 | 5.165 | 371,707 | +0.11(+2.28%) |
Jun 13, 2011 | 5.129 | 5.201 | 5.007 | 5.050 | 306,004 | -0.09(-1.68%) |
Jun 10, 2011 | 5.137 | 5.172 | 5.072 | 5.137 | 434,386 | -0.05(-0.97%) |
Jun 09, 2011 | 5.122 | 5.201 | 5.086 | 5.187 | 370,965 | +0.10(+1.98%) |
Jun 08, 2011 | 5.223 | 5.244 | 5.036 | 5.086 | 422,233 | -0.16(-3.01%) |
Jun 07, 2011 | 5.352 | 5.388 | 5.208 | 5.244 | 285,570 | -0.10(-1.86%) |
Jun 06, 2011 | 5.582 | 5.582 | 5.287 | 5.344 | 312,980 | -0.19(-3.40%) |