Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.298 | 5.328 | 5.239 | 5.318 | 35,949 | +0.04(+0.84%) |
Aug 30, 2011 | 5.264 | 5.347 | 5.234 | 5.274 | 33,737 | +0.02(+0.37%) |
Aug 29, 2011 | 5.264 | 5.264 | 5.220 | 5.254 | 41,614 | +0.01(+0.19%) |
Aug 26, 2011 | 5.293 | 5.298 | 5.229 | 5.244 | 30,049 | -0.06(-1.11%) |
Aug 25, 2011 | 5.269 | 5.308 | 5.254 | 5.303 | 14,221 | +0.04(+0.75%) |
Aug 24, 2011 | 5.259 | 5.308 | 5.259 | 5.264 | 22,512 | +0.00(+0.09%) |
Aug 23, 2011 | 5.259 | 5.302 | 5.259 | 5.259 | 12,162 | -0.04(-0.74%) |
Aug 22, 2011 | 5.303 | 5.313 | 5.249 | 5.298 | 17,514 | +0.00(+0.00%) |
Aug 19, 2011 | 5.269 | 5.362 | 5.259 | 5.298 | 76,706 | -0.00(-0.09%) |
Aug 18, 2011 | 5.347 | 5.377 | 5.254 | 5.303 | 34,014 | -0.07(-1.37%) |
Aug 17, 2011 | 5.382 | 5.396 | 5.323 | 5.377 | 26,906 | -0.01(-0.18%) |
Aug 16, 2011 | 5.313 | 5.387 | 5.264 | 5.387 | 47,166 | +0.06(+1.11%) |
Aug 15, 2011 | 5.352 | 5.396 | 5.254 | 5.328 | 26,611 | -0.01(-0.27%) |
Aug 12, 2011 | 5.244 | 5.377 | 5.244 | 5.342 | 37,228 | +0.04(+0.83%) |
Aug 11, 2011 | 5.269 | 5.328 | 5.269 | 5.298 | 17,396 | -0.01(-0.19%) |
Aug 10, 2011 | 5.264 | 5.323 | 5.264 | 5.308 | 9,565 | +0.04(+0.82%) |
Aug 09, 2011 | 5.313 | 5.283 | 5.052 | 5.265 | 66,385 | +0.12(+2.28%) |
Aug 08, 2011 | 5.280 | 5.280 | 5.006 | 5.148 | 104,993 | -0.18(-3.30%) |
Aug 05, 2011 | 5.382 | 5.382 | 5.255 | 5.323 | 74,293 | -0.06(-1.18%) |
Aug 04, 2011 | 5.406 | 5.489 | 5.387 | 5.387 | 43,621 | -0.02(-0.45%) |
Aug 03, 2011 | 5.387 | 5.411 | 5.367 | 5.411 | 29,466 | +0.02(+0.36%) |
Aug 02, 2011 | 5.358 | 5.392 | 5.358 | 5.392 | 35,575 | +0.02(+0.45%) |
Aug 01, 2011 | 5.333 | 5.367 | 5.314 | 5.367 | 23,478 | +0.06(+1.10%) |
Jul 29, 2011 | 5.294 | 5.328 | 5.262 | 5.309 | 12,253 | -0.02(-0.37%) |
Jul 28, 2011 | 5.294 | 5.328 | 5.270 | 5.328 | 34,924 | +0.01(+0.17%) |
Jul 27, 2011 | 5.348 | 5.348 | 5.294 | 5.320 | 30,110 | -0.03(-0.53%) |
Jul 26, 2011 | 5.392 | 5.392 | 5.289 | 5.348 | 55,336 | -0.04(-0.81%) |
Jul 25, 2011 | 5.455 | 5.455 | 5.358 | 5.392 | 38,434 | -0.07(-1.34%) |
Jul 22, 2011 | 5.446 | 5.465 | 5.441 | 5.465 | 33,764 | +0.03(+0.54%) |
Jul 21, 2011 | 5.377 | 5.441 | 5.367 | 5.436 | 51,149 | +0.07(+1.27%) |
Jul 20, 2011 | 5.367 | 5.377 | 5.343 | 5.367 | 68,407 | -0.01(-0.18%) |
Jul 19, 2011 | 5.397 | 5.397 | 5.364 | 5.377 | 11,124 | -0.01(-0.27%) |
Jul 18, 2011 | 5.455 | 5.455 | 5.392 | 5.392 | 21,963 | -0.05(-0.99%) |
Jul 15, 2011 | 5.450 | 5.465 | 5.436 | 5.445 | 27,304 | -0.01(-0.18%) |
Jul 14, 2011 | 5.465 | 5.465 | 5.455 | 5.455 | 6,613 | -0.01(-0.18%) |
Jul 13, 2011 | 5.460 | 5.480 | 5.450 | 5.465 | 11,222 | +0.00(+0.09%) |
Jul 12, 2011 | 5.421 | 5.460 | 5.421 | 5.460 | 19,539 | +0.05(+0.90%) |
Jul 11, 2011 | 5.475 | 5.484 | 5.392 | 5.411 | 16,936 | -0.05(-0.97%) |
Jul 08, 2011 | 5.455 | 5.484 | 5.445 | 5.464 | 14,684 | +0.01(+0.26%) |
Jul 07, 2011 | 5.441 | 5.489 | 5.436 | 5.450 | 37,041 | +0.02(+0.42%) |
Jul 06, 2011 | 5.399 | 5.433 | 5.399 | 5.428 | 48,039 | +0.02(+0.36%) |
Jul 05, 2011 | 5.350 | 5.408 | 5.350 | 5.408 | 67,825 | +0.06(+1.09%) |
Jul 01, 2011 | 5.355 | 5.360 | 5.331 | 5.350 | 29,860 | -0.01(-0.18%) |
Jun 30, 2011 | 5.302 | 5.360 | 5.302 | 5.360 | 39,238 | +0.06(+1.10%) |
Jun 29, 2011 | 5.340 | 5.340 | 5.284 | 5.302 | 24,819 | -0.06(-1.09%) |
Jun 28, 2011 | 5.316 | 5.370 | 5.292 | 5.360 | 27,448 | +0.06(+1.10%) |
Jun 27, 2011 | 5.297 | 5.311 | 5.258 | 5.302 | 28,516 | +0.01(+0.28%) |
Jun 24, 2011 | 5.302 | 5.311 | 5.287 | 5.287 | 19,507 | -0.01(-0.18%) |
Jun 23, 2011 | 5.287 | 5.331 | 5.287 | 5.297 | 13,577 | +0.00(+0.00%) |
Jun 22, 2011 | 5.331 | 5.331 | 5.291 | 5.297 | 17,140 | -0.03(-0.55%) |
Jun 21, 2011 | 5.277 | 5.345 | 5.253 | 5.326 | 51,996 | +0.05(+0.92%) |
Jun 20, 2011 | 5.239 | 5.277 | 5.233 | 5.277 | 43,341 | +0.06(+1.12%) |
Jun 17, 2011 | 5.263 | 5.263 | 5.190 | 5.219 | 62,718 | -0.04(-0.83%) |
Jun 16, 2011 | 5.243 | 5.263 | 5.243 | 5.263 | 12,683 | +0.00(+0.00%) |
Jun 15, 2011 | 5.234 | 5.263 | 5.219 | 5.263 | 21,263 | +0.04(+0.84%) |
Jun 14, 2011 | 5.219 | 5.239 | 5.219 | 5.219 | 18,148 | +0.00(+0.00%) |
Jun 13, 2011 | 5.277 | 5.277 | 5.219 | 5.219 | 62,001 | -0.06(-1.10%) |
Jun 10, 2011 | 5.340 | 5.340 | 5.273 | 5.277 | 12,802 | -0.06(-1.18%) |
Jun 09, 2011 | 5.350 | 5.399 | 5.340 | 5.340 | 20,241 | -0.00(-0.01%) |
Jun 08, 2011 | 5.323 | 5.342 | 5.322 | 5.341 | 8,638 | +0.04(+0.71%) |
Jun 07, 2011 | 5.352 | 5.386 | 5.294 | 5.304 | 28,109 | -0.04(-0.72%) |
Jun 06, 2011 | 5.313 | 5.371 | 5.294 | 5.342 | 44,313 | +0.06(+1.10%) |