Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.332 | 5.443 | 5.254 | 5.443 | 3,736 | +0.08(+1.45%) |
Aug 30, 2011 | 5.176 | 5.476 | 5.176 | 5.365 | 7,108 | +0.27(+5.34%) |
Aug 29, 2011 | 5.215 | 5.215 | 5.065 | 5.093 | 5,749 | -0.13(-2.45%) |
Aug 26, 2011 | 5.221 | 5.221 | 5.221 | 5.221 | 180 | -0.01(-0.16%) |
Aug 25, 2011 | 5.282 | 5.282 | 5.026 | 5.229 | 4,886 | +0.11(+2.11%) |
Aug 24, 2011 | 5.037 | 5.265 | 4.943 | 5.121 | 15,234 | +0.07(+1.32%) |
Aug 23, 2011 | 5.043 | 5.054 | 4.987 | 5.054 | 19,834 | +0.03(+0.61%) |
Aug 22, 2011 | 5.093 | 5.093 | 4.982 | 5.023 | 5,605 | -0.01(-0.21%) |
Aug 19, 2011 | 5.054 | 5.054 | 4.915 | 5.034 | 13,937 | -0.10(-1.91%) |
Aug 18, 2011 | 5.237 | 5.237 | 5.005 | 5.132 | 16,291 | -0.15(-2.88%) |
Aug 17, 2011 | 5.321 | 5.321 | 5.284 | 5.284 | 1,525 | -0.04(-0.69%) |
Aug 16, 2011 | 5.276 | 5.410 | 5.276 | 5.321 | 7,479 | +0.09(+1.63%) |
Aug 15, 2011 | 5.365 | 5.465 | 5.182 | 5.235 | 6,471 | -0.09(-1.71%) |
Aug 12, 2011 | 5.332 | 5.337 | 5.326 | 5.326 | 8,817 | -0.01(-0.10%) |
Aug 11, 2011 | 5.126 | 5.348 | 5.126 | 5.332 | 5,992 | +0.10(+1.93%) |
Aug 10, 2011 | 5.126 | 5.231 | 4.965 | 5.231 | 9,002 | -0.31(-5.61%) |
Aug 09, 2011 | 5.276 | 5.765 | 5.110 | 5.542 | 4,477 | +0.31(+5.92%) |
Aug 08, 2011 | 5.598 | 5.765 | 5.232 | 5.232 | 15,686 | -0.54(-9.34%) |
Aug 05, 2011 | 5.632 | 5.771 | 5.554 | 5.771 | 33,795 | +0.08(+1.37%) |
Aug 04, 2011 | 5.693 | 5.843 | 5.693 | 5.693 | 5,867 | -0.03(-0.49%) |
Aug 03, 2011 | 5.959 | 6.048 | 5.721 | 5.721 | 43,848 | -0.19(-3.29%) |
Aug 02, 2011 | 6.080 | 6.264 | 5.882 | 5.915 | 21,846 | -0.18(-2.89%) |
Aug 01, 2011 | 6.058 | 6.212 | 5.959 | 6.091 | 15,407 | +0.07(+1.09%) |
Jul 29, 2011 | 6.025 | 6.124 | 6.014 | 6.025 | 4,195 | +0.01(+0.18%) |
Jul 28, 2011 | 6.014 | 6.058 | 5.931 | 6.014 | 15,733 | +0.00(+0.00%) |
Jul 27, 2011 | 6.008 | 6.041 | 6.008 | 6.014 | 14,850 | -0.03(-0.45%) |
Jul 26, 2011 | 6.063 | 6.106 | 6.041 | 6.041 | 8,455 | -0.10(-1.61%) |
Jul 25, 2011 | 6.190 | 6.217 | 6.129 | 6.140 | 13,515 | -0.02(-0.35%) |
Jul 22, 2011 | 6.168 | 6.190 | 6.146 | 6.162 | 2,949 | -0.02(-0.27%) |
Jul 21, 2011 | 6.190 | 6.190 | 6.113 | 6.179 | 2,898 | -0.00(-0.00%) |
Jul 20, 2011 | 6.190 | 6.190 | 6.179 | 6.179 | 4,309 | +0.04(+0.63%) |
Jul 19, 2011 | 6.113 | 6.179 | 6.041 | 6.140 | 4,187 | +0.05(+0.81%) |
Jul 18, 2011 | 6.179 | 6.179 | 6.048 | 6.091 | 1,008 | -0.08(-1.25%) |
Jul 14, 2011 | 6.173 | 6.168 | 6.168 | 6.168 | 7,101 | +0.09(+1.45%) |
Jul 13, 2011 | 6.080 | 6.173 | 5.909 | 6.080 | 2,913 | +0.05(+0.91%) |
Jul 12, 2011 | 6.041 | 6.052 | 5.926 | 6.025 | 14,113 | +0.04(+0.64%) |
Jul 11, 2011 | 6.047 | 6.047 | 5.964 | 5.986 | 4,921 | -0.14(-2.24%) |
Jul 08, 2011 | 6.063 | 6.124 | 6.063 | 6.124 | 2,035 | +0.04(+0.63%) |
Jul 07, 2011 | 6.080 | 6.124 | 5.986 | 6.085 | 1,793 | -0.01(-0.18%) |
Jul 06, 2011 | 6.124 | 6.124 | 5.970 | 6.096 | 3,770 | -0.05(-0.80%) |
Jul 05, 2011 | 6.173 | 6.415 | 6.102 | 6.146 | 7,465 | +0.05(+0.81%) |
Jul 01, 2011 | 6.085 | 6.096 | 6.025 | 6.096 | 3,095 | -0.15(-2.37%) |
Jun 30, 2011 | 6.228 | 6.288 | 6.228 | 6.244 | 4,209 | +0.08(+1.25%) |
Jun 29, 2011 | 6.096 | 6.244 | 6.096 | 6.168 | 1,332 | +0.06(+0.99%) |
Jun 28, 2011 | 6.030 | 6.151 | 6.030 | 6.107 | 30,416 | +0.10(+1.65%) |
Jun 27, 2011 | 5.986 | 6.041 | 5.931 | 6.008 | 15,225 | +0.20(+3.50%) |
Jun 24, 2011 | 5.986 | 5.986 | 5.805 | 5.805 | 13,399 | -0.06(-1.03%) |
Jun 23, 2011 | 5.942 | 5.942 | 5.866 | 5.866 | 1,456 | -0.13(-2.20%) |
Jun 22, 2011 | 5.948 | 5.997 | 5.915 | 5.997 | 5,316 | +0.04(+0.74%) |
Jun 21, 2011 | 5.920 | 5.953 | 5.920 | 5.953 | 9,894 | +0.04(+0.60%) |
Jun 20, 2011 | 6.003 | 6.036 | 5.767 | 5.918 | 14,808 | -0.23(-3.71%) |
Jun 17, 2011 | 6.129 | 6.151 | 5.959 | 6.146 | 9,184 | +0.10(+1.73%) |
Jun 16, 2011 | 6.014 | 6.041 | 5.959 | 6.041 | 7,654 | +0.03(+0.46%) |
Jun 15, 2011 | 5.888 | 6.014 | 5.888 | 6.014 | 21,855 | +0.15(+2.53%) |
Jun 14, 2011 | 5.833 | 5.877 | 5.833 | 5.866 | 3,903 | +0.04(+0.75%) |
Jun 13, 2011 | 5.986 | 5.986 | 5.789 | 5.822 | 4,464 | -0.21(-3.55%) |
Jun 10, 2011 | 6.091 | 6.179 | 6.003 | 6.036 | 6,349 | -0.15(-2.48%) |
Jun 09, 2011 | 5.920 | 6.190 | 5.920 | 6.190 | 35,780 | +0.27(+4.55%) |
Jun 08, 2011 | 5.920 | 5.943 | 5.920 | 5.920 | 13,838 | -0.01(-0.19%) |
Jun 07, 2011 | 5.909 | 5.938 | 5.909 | 5.931 | 10,926 | +0.01(+0.09%) |
Jun 06, 2011 | 5.921 | 5.937 | 5.920 | 5.926 | 13,874 | -0.06(-1.00%) |