Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.686 | 4.747 | 4.596 | 4.717 | 632,984 | +0.05(+1.13%) |
Aug 30, 2011 | 4.671 | 4.694 | 4.558 | 4.664 | 525,269 | -0.04(-0.80%) |
Aug 29, 2011 | 4.475 | 4.717 | 4.422 | 4.702 | 582,984 | +0.29(+6.69%) |
Aug 26, 2011 | 4.407 | 4.460 | 4.195 | 4.407 | 683,769 | -0.05(-1.19%) |
Aug 25, 2011 | 4.649 | 4.913 | 4.384 | 4.460 | 917,438 | +0.04(+0.85%) |
Aug 24, 2011 | 4.361 | 4.558 | 4.250 | 4.422 | 603,093 | +0.04(+0.86%) |
Aug 23, 2011 | 4.089 | 4.384 | 4.021 | 4.384 | 790,247 | +0.33(+8.01%) |
Aug 22, 2011 | 4.120 | 4.240 | 3.961 | 4.059 | 719,005 | +0.07(+1.70%) |
Aug 19, 2011 | 4.188 | 4.354 | 3.976 | 3.991 | 1,119,762 | -0.28(-6.55%) |
Aug 18, 2011 | 4.422 | 4.437 | 4.225 | 4.271 | 1,460,552 | -0.23(-5.20%) |
Aug 17, 2011 | 4.460 | 4.565 | 4.460 | 4.505 | 401,549 | +0.08(+1.88%) |
Aug 16, 2011 | 4.445 | 4.558 | 4.384 | 4.422 | 490,511 | -0.08(-1.85%) |
Aug 15, 2011 | 4.422 | 4.596 | 4.422 | 4.505 | 553,405 | +0.14(+3.29%) |
Aug 12, 2011 | 4.573 | 4.588 | 4.331 | 4.361 | 905,079 | -0.17(-3.67%) |
Aug 11, 2011 | 4.188 | 4.573 | 4.165 | 4.528 | 1,042,530 | +0.38(+9.29%) |
Aug 10, 2011 | 4.543 | 4.701 | 4.135 | 4.143 | 1,115,972 | -0.57(-12.02%) |
Aug 09, 2011 | 4.543 | 4.709 | 4.067 | 4.709 | 1,379,763 | +0.32(+7.22%) |
Aug 08, 2011 | 4.686 | 4.996 | 4.377 | 4.392 | 1,758,010 | -0.48(-9.77%) |
Aug 05, 2011 | 5.041 | 5.113 | 4.777 | 4.867 | 849,241 | -0.09(-1.83%) |
Aug 04, 2011 | 5.222 | 5.237 | 4.958 | 4.958 | 1,109,720 | -0.32(-6.01%) |
Aug 03, 2011 | 4.965 | 5.297 | 4.905 | 5.275 | 1,250,822 | +0.30(+6.07%) |
Aug 02, 2011 | 5.116 | 5.207 | 4.973 | 4.973 | 916,318 | -0.18(-3.51%) |
Aug 01, 2011 | 5.305 | 5.320 | 5.131 | 5.154 | 726,264 | -0.08(-1.59%) |
Jul 29, 2011 | 5.139 | 5.331 | 5.094 | 5.237 | 905,180 | +0.03(+0.58%) |
Jul 28, 2011 | 5.124 | 5.388 | 5.101 | 5.207 | 1,677,706 | +0.06(+1.17%) |
Jul 27, 2011 | 4.988 | 5.229 | 4.845 | 5.146 | 2,466,977 | +0.60(+13.29%) |
Jul 26, 2011 | 4.596 | 4.596 | 4.430 | 4.543 | 1,219,838 | -0.07(-1.47%) |
Jul 25, 2011 | 4.611 | 4.664 | 4.550 | 4.611 | 336,573 | -0.06(-1.29%) |
Jul 22, 2011 | 4.754 | 4.791 | 4.588 | 4.671 | 375,751 | -0.08(-1.59%) |
Jul 21, 2011 | 4.686 | 4.777 | 4.686 | 4.747 | 584,809 | +0.11(+2.28%) |
Jul 20, 2011 | 4.656 | 4.679 | 4.544 | 4.641 | 421,149 | +0.01(+0.16%) |
Jul 19, 2011 | 4.528 | 4.648 | 4.520 | 4.633 | 431,014 | +0.14(+3.19%) |
Jul 18, 2011 | 4.528 | 4.565 | 4.418 | 4.490 | 542,099 | -0.08(-1.65%) |
Jul 15, 2011 | 4.596 | 4.633 | 4.482 | 4.565 | 570,232 | +0.00(+0.00%) |
Jul 14, 2011 | 4.747 | 4.867 | 4.550 | 4.565 | 713,089 | -0.15(-3.20%) |
Jul 13, 2011 | 4.694 | 4.769 | 4.626 | 4.716 | 485,454 | +0.05(+0.97%) |
Jul 12, 2011 | 4.565 | 4.747 | 4.520 | 4.671 | 620,479 | +0.08(+1.81%) |
Jul 11, 2011 | 4.935 | 4.943 | 4.550 | 4.588 | 1,869,658 | -0.41(-8.16%) |
Jul 08, 2011 | 5.048 | 5.071 | 4.905 | 4.996 | 270,070 | -0.14(-2.65%) |
Jul 07, 2011 | 5.063 | 5.188 | 5.026 | 5.131 | 1,012,099 | +0.11(+2.10%) |
Jul 06, 2011 | 5.033 | 5.124 | 4.958 | 5.026 | 524,336 | -0.03(-0.60%) |
Jul 05, 2011 | 5.026 | 5.056 | 4.958 | 5.056 | 553,844 | +0.04(+0.75%) |
Jul 01, 2011 | 4.973 | 5.056 | 4.935 | 5.018 | 472,755 | +0.05(+1.06%) |
Jun 30, 2011 | 4.845 | 4.973 | 4.845 | 4.965 | 597,678 | +0.16(+3.30%) |
Jun 29, 2011 | 4.807 | 4.830 | 4.724 | 4.807 | 351,483 | +0.04(+0.79%) |
Jun 28, 2011 | 4.724 | 4.799 | 4.617 | 4.769 | 654,043 | +0.07(+1.44%) |
Jun 27, 2011 | 4.679 | 4.739 | 4.573 | 4.701 | 613,061 | +0.11(+2.47%) |
Jun 24, 2011 | 4.716 | 4.762 | 4.535 | 4.588 | 966,039 | -0.12(-2.56%) |
Jun 23, 2011 | 4.852 | 4.943 | 4.626 | 4.709 | 646,077 | -0.18(-3.70%) |
Jun 22, 2011 | 4.928 | 4.980 | 4.860 | 4.890 | 335,836 | -0.08(-1.52%) |
Jun 21, 2011 | 4.920 | 4.965 | 4.822 | 4.965 | 600,990 | +0.11(+2.17%) |
Jun 20, 2011 | 4.837 | 4.913 | 4.716 | 4.860 | 376,103 | +0.06(+1.26%) |
Jun 17, 2011 | 4.769 | 4.980 | 4.725 | 4.799 | 1,371,503 | +0.07(+1.44%) |
Jun 16, 2011 | 4.679 | 4.807 | 4.648 | 4.731 | 613,809 | +0.05(+0.97%) |
Jun 15, 2011 | 4.716 | 4.784 | 4.626 | 4.686 | 745,728 | -0.09(-1.90%) |
Jun 14, 2011 | 4.731 | 4.833 | 4.726 | 4.777 | 598,788 | +0.11(+2.26%) |
Jun 13, 2011 | 4.596 | 4.701 | 4.565 | 4.671 | 539,891 | +0.10(+2.15%) |
Jun 10, 2011 | 4.581 | 4.648 | 4.422 | 4.573 | 1,035,447 | -0.05(-1.14%) |
Jun 09, 2011 | 4.543 | 4.671 | 4.505 | 4.626 | 565,703 | +0.10(+2.17%) |
Jun 08, 2011 | 4.535 | 4.596 | 4.505 | 4.528 | 654,716 | -0.04(-0.83%) |
Jun 07, 2011 | 4.535 | 4.648 | 4.535 | 4.565 | 394,573 | +0.04(+0.83%) |
Jun 06, 2011 | 4.603 | 4.656 | 4.460 | 4.528 | 821,116 | -0.09(-1.96%) |