Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.557 | 5.557 | 5.557 | 5.557 | 3,239 | -0.04(-0.75%) |
Aug 30, 2011 | 5.534 | 5.599 | 5.534 | 5.599 | 4,499 | +0.06(+1.16%) |
Aug 29, 2011 | 5.529 | 5.557 | 5.495 | 5.534 | 1,259 | +0.02(+0.42%) |
Aug 26, 2011 | 5.534 | 5.554 | 5.407 | 5.511 | 3,347 | +0.03(+0.49%) |
Aug 25, 2011 | 5.484 | 5.484 | 5.484 | 5.484 | 244 | -0.10(-1.79%) |
Aug 24, 2011 | 5.445 | 5.607 | 5.445 | 5.584 | 3,959 | +0.07(+1.21%) |
Aug 23, 2011 | 5.557 | 5.557 | 5.395 | 5.518 | 2,890 | +0.02(+0.30%) |
Aug 22, 2011 | 5.559 | 5.559 | 5.440 | 5.501 | 4,096 | -0.08(-1.39%) |
Aug 19, 2011 | 5.579 | 5.579 | 5.579 | 5.579 | 871 | -0.01(-0.10%) |
Aug 18, 2011 | 5.584 | 5.584 | 5.584 | 5.584 | 359 | +0.00(+0.00%) |
Aug 17, 2011 | 5.640 | 5.640 | 5.584 | 5.584 | 1,007 | -0.12(-2.14%) |
Aug 16, 2011 | 5.707 | 5.707 | 5.707 | 5.707 | 179 | +0.12(+2.19%) |
Aug 15, 2011 | 5.779 | 5.862 | 5.584 | 5.584 | 1,871 | -0.15(-2.62%) |
Aug 12, 2011 | 5.734 | 5.734 | 5.734 | 5.734 | 179 | +0.15(+2.69%) |
Aug 11, 2011 | 5.757 | 5.779 | 5.562 | 5.584 | 899 | +0.10(+1.82%) |
Aug 10, 2011 | 5.896 | 5.896 | 5.140 | 5.484 | 4,590 | +0.34(+6.70%) |
Aug 09, 2011 | 5.134 | 5.140 | 5.006 | 5.140 | 3,768 | +0.14(+2.78%) |
Aug 08, 2011 | 5.062 | 5.095 | 5.001 | 5.001 | 3,183 | -0.28(-5.36%) |
Aug 05, 2011 | 5.523 | 5.523 | 5.068 | 5.284 | 4,887 | -0.40(-7.04%) |
Aug 04, 2011 | 5.623 | 5.684 | 5.512 | 5.684 | 6,559 | +0.02(+0.39%) |
Jul 29, 2011 | 5.707 | 5.662 | 5.662 | 5.662 | 3,419 | -0.04(-0.78%) |
Jul 28, 2011 | 5.723 | 5.723 | 5.707 | 5.707 | 1,006 | -0.07(-1.15%) |
Jul 27, 2011 | 5.801 | 5.802 | 5.773 | 5.773 | 2,879 | +0.02(+0.39%) |
Jul 25, 2011 | 5.834 | 5.751 | 5.751 | 5.751 | 899 | -0.07(-1.15%) |
Jul 22, 2011 | 5.818 | 5.818 | 5.818 | 5.818 | 179 | +0.01(+0.19%) |
Jul 21, 2011 | 5.840 | 5.840 | 5.807 | 5.807 | 1,815 | -0.05(-0.85%) |
Jul 20, 2011 | 5.790 | 5.964 | 5.790 | 5.856 | 3,031 | +0.14(+2.51%) |
Jul 19, 2011 | 5.707 | 5.840 | 5.707 | 5.713 | 7,670 | +0.04(+0.68%) |
Jul 18, 2011 | 5.674 | 5.674 | 5.674 | 5.674 | 363 | +0.02(+0.29%) |
Jul 15, 2011 | 5.658 | 5.658 | 5.658 | 5.658 | 283 | -0.34(-5.69%) |
Jul 14, 2011 | 5.856 | 5.999 | 5.856 | 5.999 | 6,353 | +0.00(+0.00%) |
Jul 13, 2011 | 5.922 | 5.999 | 5.722 | 5.999 | 8,331 | +0.11(+1.87%) |
Jul 12, 2011 | 5.785 | 5.889 | 5.785 | 5.889 | 2,321 | +0.03(+0.56%) |
Jul 11, 2011 | 5.977 | 5.977 | 5.735 | 5.856 | 6,683 | -0.10(-1.76%) |
Jul 08, 2011 | 5.895 | 5.961 | 5.895 | 5.961 | 363 | -0.08(-1.37%) |
Jul 07, 2011 | 6.027 | 6.044 | 6.027 | 6.044 | 544 | +0.01(+0.09%) |
Jul 06, 2011 | 6.027 | 6.060 | 5.801 | 6.038 | 8,280 | +0.02(+0.37%) |
Jul 05, 2011 | 6.044 | 6.060 | 5.837 | 6.016 | 16,022 | -0.04(-0.73%) |
Jul 01, 2011 | 5.878 | 6.060 | 5.757 | 6.060 | 6,859 | +0.28(+4.76%) |
Jun 30, 2011 | 5.845 | 5.944 | 5.757 | 5.785 | 6,226 | -0.08(-1.41%) |
Jun 29, 2011 | 5.862 | 5.873 | 5.862 | 5.867 | 1,383 | -0.04(-0.65%) |
Jun 28, 2011 | 5.906 | 6.032 | 5.906 | 5.906 | 22,477 | -0.02(-0.28%) |
Jun 27, 2011 | 5.796 | 5.983 | 5.796 | 5.922 | 9,092 | +0.14(+2.38%) |
Jun 24, 2011 | 5.663 | 5.785 | 5.636 | 5.785 | 15,581 | +0.14(+2.54%) |
Jun 23, 2011 | 5.713 | 5.713 | 5.641 | 5.641 | 2,359 | -0.06(-1.06%) |
Jun 22, 2011 | 5.702 | 5.748 | 5.702 | 5.702 | 5,445 | +0.00(+0.00%) |
Jun 21, 2011 | 5.785 | 5.785 | 5.702 | 5.702 | 1,600 | -0.11(-1.90%) |
Jun 17, 2011 | 5.812 | 5.812 | 5.812 | 5.812 | 0 | +0.10(+1.83%) |
Jun 16, 2011 | 5.702 | 5.707 | 5.702 | 5.707 | 1,270 | -0.01(-0.10%) |
Jun 15, 2011 | 5.752 | 5.812 | 5.658 | 5.713 | 6,353 | -0.02(-0.38%) |
Jun 14, 2011 | 5.641 | 5.785 | 5.548 | 5.735 | 8,596 | +0.08(+1.46%) |
Jun 13, 2011 | 5.680 | 5.702 | 5.597 | 5.652 | 6,262 | +0.03(+0.49%) |
Jun 10, 2011 | 5.625 | 5.625 | 5.625 | 5.625 | 181 | -0.19(-3.22%) |
Jun 09, 2011 | 5.768 | 5.840 | 5.724 | 5.812 | 9,729 | +0.03(+0.48%) |
Jun 08, 2011 | 5.685 | 5.785 | 5.537 | 5.785 | 4,356 | +0.00(+0.00%) |
Jun 07, 2011 | 5.763 | 5.785 | 5.729 | 5.785 | 11,125 | +0.07(+1.25%) |
Jun 06, 2011 | 5.707 | 5.746 | 5.707 | 5.713 | 4,719 | -0.03(-0.58%) |