Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.550 | 5.900 | 5.470 | 5.730 | 596,924 | +0.22(+3.99%) |
Aug 30, 2011 | 5.490 | 5.588 | 5.390 | 5.510 | 317,775 | -0.01(-0.18%) |
Aug 29, 2011 | 5.290 | 5.540 | 5.250 | 5.520 | 302,671 | +0.28(+5.34%) |
Aug 26, 2011 | 5.020 | 5.250 | 4.940 | 5.240 | 302,035 | +0.20(+3.97%) |
Aug 25, 2011 | 5.270 | 5.270 | 5.000 | 5.040 | 359,428 | -0.19(-3.63%) |
Aug 24, 2011 | 5.040 | 5.245 | 4.980 | 5.230 | 470,190 | +0.19(+3.77%) |
Aug 23, 2011 | 5.000 | 5.090 | 4.910 | 5.040 | 671,379 | +0.13(+2.65%) |
Aug 22, 2011 | 5.030 | 5.030 | 4.830 | 4.910 | 481,321 | +0.00(+0.00%) |
Aug 19, 2011 | 4.810 | 4.960 | 4.780 | 4.910 | 757,210 | -0.01(-0.20%) |
Aug 18, 2011 | 4.890 | 5.010 | 4.730 | 4.920 | 897,150 | -0.10(-1.99%) |
Aug 17, 2011 | 5.110 | 5.190 | 4.945 | 5.020 | 433,979 | -0.08(-1.57%) |
Aug 16, 2011 | 5.140 | 5.260 | 5.010 | 5.100 | 420,049 | -0.12(-2.30%) |
Aug 15, 2011 | 5.130 | 5.230 | 5.050 | 5.220 | 379,551 | +0.19(+3.78%) |
Aug 12, 2011 | 5.130 | 5.230 | 4.990 | 5.030 | 343,286 | -0.03(-0.59%) |
Aug 11, 2011 | 5.010 | 5.150 | 4.910 | 5.060 | 602,362 | +0.06(+1.20%) |
Aug 10, 2011 | 5.380 | 5.650 | 4.990 | 5.000 | 995,518 | -0.46(-8.42%) |
Aug 09, 2011 | 5.240 | 5.460 | 4.800 | 5.460 | 1,405,834 | +0.37(+7.27%) |
Aug 08, 2011 | 4.500 | 5.240 | 4.353 | 5.090 | 2,637,899 | +0.39(+8.30%) |
Aug 05, 2011 | 4.780 | 5.210 | 4.500 | 4.700 | 909,702 | +0.00(+0.00%) |
Aug 04, 2011 | 5.080 | 5.081 | 4.700 | 4.700 | 878,119 | -0.48(-9.27%) |
Aug 03, 2011 | 5.250 | 5.250 | 5.000 | 5.180 | 606,135 | -0.08(-1.52%) |
Aug 02, 2011 | 5.290 | 5.380 | 5.100 | 5.260 | 534,937 | -0.04(-0.75%) |
Aug 01, 2011 | 5.560 | 5.740 | 5.200 | 5.300 | 597,289 | -0.14(-2.57%) |
Jul 29, 2011 | 5.380 | 5.500 | 5.340 | 5.440 | 473,213 | -0.03(-0.55%) |
Jul 28, 2011 | 5.530 | 5.680 | 5.360 | 5.470 | 493,411 | -0.09(-1.62%) |
Jul 27, 2011 | 5.700 | 5.720 | 5.550 | 5.560 | 512,317 | -0.17(-2.97%) |
Jul 26, 2011 | 5.780 | 5.813 | 5.729 | 5.730 | 196,125 | -0.06(-1.04%) |
Jul 25, 2011 | 5.790 | 5.870 | 5.780 | 5.790 | 227,954 | -0.05(-0.86%) |
Jul 22, 2011 | 5.929 | 5.940 | 5.820 | 5.840 | 213,173 | -0.07(-1.18%) |
Jul 21, 2011 | 5.870 | 5.970 | 5.860 | 5.910 | 256,595 | +0.05(+0.85%) |
Jul 20, 2011 | 5.920 | 5.940 | 5.750 | 5.860 | 391,778 | -0.09(-1.51%) |
Jul 19, 2011 | 5.890 | 5.950 | 5.840 | 5.950 | 261,377 | +0.10(+1.71%) |
Jul 18, 2011 | 5.900 | 5.972 | 5.800 | 5.850 | 281,092 | -0.10(-1.68%) |
Jul 15, 2011 | 5.900 | 5.980 | 5.855 | 5.950 | 341,556 | +0.06(+1.02%) |
Jul 14, 2011 | 5.980 | 5.990 | 5.810 | 5.890 | 284,502 | -0.07(-1.17%) |
Jul 13, 2011 | 5.950 | 6.000 | 5.910 | 5.960 | 312,223 | +0.05(+0.85%) |
Jul 12, 2011 | 5.890 | 6.000 | 5.820 | 5.910 | 202,166 | +0.01(+0.17%) |
Jul 11, 2011 | 5.890 | 5.950 | 5.820 | 5.900 | 229,601 | -0.05(-0.84%) |
Jul 08, 2011 | 5.920 | 6.030 | 5.920 | 5.950 | 389,587 | -0.04(-0.67%) |
Jul 07, 2011 | 5.930 | 6.040 | 5.860 | 5.990 | 490,459 | +0.13(+2.22%) |
Jul 06, 2011 | 5.930 | 6.010 | 5.840 | 5.860 | 546,210 | -0.07(-1.18%) |
Jul 05, 2011 | 6.100 | 6.250 | 5.900 | 5.930 | 369,204 | -0.14(-2.31%) |
Jul 01, 2011 | 6.120 | 6.210 | 6.050 | 6.070 | 287,041 | -0.05(-0.82%) |
Jun 30, 2011 | 6.080 | 6.140 | 5.960 | 6.120 | 409,216 | +0.08(+1.32%) |
Jun 29, 2011 | 5.940 | 6.050 | 5.910 | 6.040 | 892,242 | +0.11(+1.85%) |
Jun 28, 2011 | 6.030 | 6.060 | 5.910 | 5.930 | 421,895 | -0.07(-1.17%) |
Jun 27, 2011 | 6.000 | 6.060 | 5.780 | 6.000 | 972,543 | -0.02(-0.33%) |
Jun 24, 2011 | 6.150 | 6.150 | 5.905 | 6.020 | 855,524 | -0.11(-1.79%) |
Jun 23, 2011 | 5.860 | 6.150 | 5.840 | 6.130 | 321,600 | +0.15(+2.51%) |
Jun 22, 2011 | 6.070 | 6.220 | 5.970 | 5.980 | 244,978 | -0.16(-2.61%) |
Jun 21, 2011 | 6.050 | 6.170 | 5.950 | 6.140 | 356,568 | +0.16(+2.68%) |
Jun 20, 2011 | 6.000 | 6.060 | 5.750 | 5.980 | 390,611 | +0.09(+1.53%) |
Jun 17, 2011 | 6.050 | 6.110 | 5.840 | 5.890 | 741,132 | -0.11(-1.83%) |
Jun 16, 2011 | 5.910 | 6.110 | 5.870 | 6.000 | 493,940 | +0.12(+2.04%) |
Jun 15, 2011 | 5.960 | 6.010 | 5.835 | 5.880 | 480,779 | -0.15(-2.49%) |
Jun 14, 2011 | 6.110 | 6.245 | 5.980 | 6.030 | 434,766 | +0.02(+0.33%) |
Jun 13, 2011 | 6.110 | 6.240 | 5.910 | 6.010 | 591,206 | -0.04(-0.66%) |
Jun 10, 2011 | 6.280 | 6.300 | 5.970 | 6.050 | 779,097 | -0.26(-4.12%) |
Jun 09, 2011 | 6.410 | 6.465 | 6.210 | 6.310 | 597,956 | -0.05(-0.79%) |
Jun 08, 2011 | 6.400 | 6.530 | 6.280 | 6.360 | 527,471 | -0.06(-0.93%) |
Jun 07, 2011 | 6.670 | 6.670 | 6.420 | 6.420 | 601,021 | -0.06(-0.93%) |
Jun 06, 2011 | 6.980 | 7.050 | 6.480 | 6.480 | 954,330 | -0.46(-6.63%) |