Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.926 | 4.987 | 4.842 | 4.858 | 60,948 | -0.08(-1.70%) |
Aug 30, 2011 | 4.652 | 4.987 | 4.652 | 4.941 | 69,209 | +0.29(+6.23%) |
Aug 29, 2011 | 4.614 | 4.652 | 4.507 | 4.652 | 36,170 | +0.08(+1.67%) |
Aug 26, 2011 | 4.553 | 4.644 | 4.499 | 4.575 | 63,235 | +0.02(+0.50%) |
Aug 25, 2011 | 4.591 | 4.652 | 4.507 | 4.553 | 36,319 | -0.01(-0.17%) |
Aug 24, 2011 | 4.568 | 4.644 | 4.530 | 4.560 | 42,429 | -0.03(-0.66%) |
Aug 23, 2011 | 4.476 | 4.621 | 4.339 | 4.591 | 53,705 | +0.16(+3.61%) |
Aug 22, 2011 | 4.690 | 4.690 | 4.347 | 4.431 | 58,591 | -0.25(-5.37%) |
Aug 19, 2011 | 4.591 | 4.736 | 4.591 | 4.682 | 25,462 | +0.00(+0.00%) |
Aug 18, 2011 | 4.812 | 4.880 | 4.682 | 4.682 | 39,852 | -0.23(-4.66%) |
Aug 17, 2011 | 4.934 | 5.008 | 4.873 | 4.911 | 17,110 | +0.01(+0.16%) |
Aug 16, 2011 | 4.987 | 5.047 | 4.880 | 4.903 | 29,893 | -0.11(-2.28%) |
Aug 15, 2011 | 4.819 | 5.102 | 4.781 | 5.018 | 267,362 | +0.14(+2.81%) |
Aug 12, 2011 | 4.919 | 4.919 | 4.781 | 4.880 | 39,344 | -0.04(-0.78%) |
Aug 11, 2011 | 4.751 | 4.919 | 4.729 | 4.919 | 123,041 | +0.22(+4.71%) |
Aug 10, 2011 | 4.743 | 4.903 | 4.697 | 4.697 | 40,605 | -0.18(-3.75%) |
Aug 09, 2011 | 4.995 | 5.041 | 4.644 | 4.880 | 80,828 | +0.17(+3.56%) |
Aug 08, 2011 | 4.724 | 4.880 | 4.644 | 4.713 | 57,820 | -0.18(-3.59%) |
Aug 05, 2011 | 4.804 | 4.964 | 4.621 | 4.888 | 69,132 | +0.18(+3.89%) |
Aug 04, 2011 | 5.010 | 5.056 | 4.690 | 4.705 | 69,570 | -0.30(-5.95%) |
Aug 03, 2011 | 4.896 | 5.063 | 4.812 | 5.002 | 30,598 | +0.13(+2.66%) |
Aug 02, 2011 | 4.880 | 5.079 | 4.850 | 4.873 | 21,691 | -0.04(-0.78%) |
Aug 01, 2011 | 4.987 | 4.987 | 4.804 | 4.911 | 20,886 | -0.05(-0.92%) |
Jul 29, 2011 | 5.033 | 5.071 | 4.903 | 4.957 | 36,719 | +0.07(+1.40%) |
Jul 28, 2011 | 5.071 | 5.071 | 4.865 | 4.888 | 50,709 | -0.11(-2.29%) |
Jul 27, 2011 | 4.865 | 5.025 | 4.774 | 5.002 | 44,672 | +0.14(+2.82%) |
Jul 26, 2011 | 4.835 | 4.995 | 4.812 | 4.865 | 26,212 | +0.01(+0.16%) |
Jul 25, 2011 | 4.957 | 4.957 | 4.812 | 4.858 | 25,566 | +0.01(+0.16%) |
Jul 22, 2011 | 4.835 | 4.873 | 4.804 | 4.850 | 34,117 | -0.01(-0.16%) |
Jul 21, 2011 | 4.941 | 4.972 | 4.850 | 4.858 | 34,334 | -0.04(-0.78%) |
Jul 20, 2011 | 5.048 | 5.048 | 4.896 | 4.896 | 16,771 | -0.13(-2.58%) |
Jul 19, 2011 | 4.804 | 5.056 | 4.804 | 5.025 | 41,827 | +0.22(+4.60%) |
Jul 18, 2011 | 4.819 | 4.827 | 4.705 | 4.804 | 46,975 | -0.07(-1.41%) |
Jul 15, 2011 | 4.812 | 4.873 | 4.720 | 4.873 | 116,738 | +0.14(+2.90%) |
Jul 14, 2011 | 4.690 | 4.762 | 4.636 | 4.736 | 82,402 | +0.05(+1.14%) |
Jul 13, 2011 | 4.713 | 4.827 | 4.652 | 4.682 | 116,358 | -0.02(-0.32%) |
Jul 12, 2011 | 4.713 | 4.728 | 4.545 | 4.697 | 80,387 | -0.02(-0.32%) |
Jul 11, 2011 | 4.667 | 4.766 | 4.667 | 4.713 | 27,292 | -0.04(-0.80%) |
Jul 08, 2011 | 4.659 | 4.766 | 4.629 | 4.751 | 53,885 | +0.01(+0.16%) |
Jul 07, 2011 | 4.842 | 4.896 | 4.736 | 4.743 | 72,762 | -0.05(-1.11%) |
Jul 06, 2011 | 4.842 | 4.926 | 4.751 | 4.797 | 28,103 | -0.18(-3.68%) |
Jul 05, 2011 | 5.056 | 5.056 | 4.941 | 4.980 | 41,808 | -0.03(-0.61%) |
Jul 01, 2011 | 4.941 | 5.048 | 4.812 | 5.010 | 46,878 | +0.07(+1.39%) |
Jun 30, 2011 | 4.850 | 4.964 | 4.797 | 4.941 | 50,391 | +0.13(+2.69%) |
Jun 29, 2011 | 4.620 | 4.903 | 4.620 | 4.812 | 72,054 | +0.05(+1.12%) |
Jun 28, 2011 | 4.888 | 4.888 | 4.659 | 4.758 | 59,055 | -0.12(-2.50%) |
Jun 27, 2011 | 4.568 | 4.934 | 4.431 | 4.880 | 203,525 | +0.34(+7.56%) |
Jun 24, 2011 | 4.507 | 4.697 | 4.461 | 4.537 | 4,134,552 | +0.05(+1.02%) |
Jun 23, 2011 | 4.362 | 4.636 | 4.354 | 4.492 | 156,209 | +0.06(+1.38%) |
Jun 22, 2011 | 4.499 | 4.587 | 4.408 | 4.431 | 123,038 | -0.11(-2.35%) |
Jun 21, 2011 | 4.446 | 4.598 | 4.385 | 4.537 | 128,993 | +0.15(+3.48%) |
Jun 20, 2011 | 4.385 | 4.438 | 4.301 | 4.385 | 127,762 | +0.01(+0.17%) |
Jun 17, 2011 | 4.423 | 4.453 | 4.347 | 4.377 | 215,192 | +0.01(+0.17%) |
Jun 16, 2011 | 4.347 | 4.469 | 4.347 | 4.369 | 82,509 | +0.04(+0.88%) |
Jun 15, 2011 | 4.499 | 4.575 | 4.308 | 4.331 | 197,048 | -0.24(-5.33%) |
Jun 14, 2011 | 4.591 | 4.728 | 4.545 | 4.575 | 144,344 | +0.06(+1.35%) |
Jun 13, 2011 | 4.896 | 4.896 | 4.507 | 4.514 | 364,771 | -0.37(-7.50%) |
Jun 10, 2011 | 4.827 | 4.987 | 4.827 | 4.880 | 55,306 | +0.00(+0.00%) |
Jun 09, 2011 | 5.025 | 5.048 | 4.850 | 4.880 | 74,537 | -0.12(-2.44%) |
Jun 08, 2011 | 4.865 | 5.041 | 4.842 | 5.002 | 52,914 | +0.10(+1.94%) |
Jun 07, 2011 | 5.048 | 5.140 | 4.850 | 4.907 | 39,352 | -0.07(-1.45%) |
Jun 06, 2011 | 4.983 | 5.056 | 4.888 | 4.980 | 67,864 | +0.02(+0.46%) |