Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.850 | 5.010 | 4.600 | 5.010 | 65,643 | +0.19(+3.94%) |
Aug 30, 2011 | 4.740 | 4.820 | 4.620 | 4.820 | 23,963 | +0.16(+3.43%) |
Aug 29, 2011 | 4.840 | 4.840 | 4.570 | 4.660 | 14,883 | -0.09(-1.89%) |
Aug 26, 2011 | 4.700 | 4.820 | 4.700 | 4.750 | 5,824 | +0.01(+0.21%) |
Aug 25, 2011 | 4.710 | 4.770 | 4.550 | 4.740 | 6,616 | -0.01(-0.21%) |
Aug 24, 2011 | 4.680 | 4.819 | 4.680 | 4.750 | 2,100 | +0.02(+0.42%) |
Aug 23, 2011 | 4.750 | 4.750 | 4.650 | 4.730 | 3,011 | -0.02(-0.42%) |
Aug 22, 2011 | 4.670 | 4.750 | 4.550 | 4.750 | 21,150 | +0.25(+5.56%) |
Aug 19, 2011 | 4.630 | 4.840 | 4.500 | 4.500 | 18,296 | -0.13(-2.81%) |
Aug 18, 2011 | 4.650 | 4.730 | 4.550 | 4.630 | 22,589 | -0.08(-1.70%) |
Aug 17, 2011 | 4.850 | 4.850 | 4.700 | 4.710 | 10,071 | -0.04(-0.84%) |
Aug 16, 2011 | 4.830 | 4.830 | 4.705 | 4.750 | 12,230 | +0.00(+0.00%) |
Aug 15, 2011 | 4.640 | 4.920 | 4.550 | 4.750 | 44,906 | +0.05(+1.06%) |
Aug 12, 2011 | 4.660 | 4.920 | 4.650 | 4.700 | 11,187 | +0.15(+3.30%) |
Aug 11, 2011 | 4.320 | 4.630 | 4.311 | 4.550 | 12,009 | +0.15(+3.41%) |
Aug 10, 2011 | 4.190 | 4.770 | 4.140 | 4.400 | 20,748 | +0.20(+4.76%) |
Aug 09, 2011 | 4.300 | 4.590 | 4.100 | 4.200 | 37,288 | +0.10(+2.44%) |
Aug 08, 2011 | 4.040 | 4.300 | 3.760 | 4.100 | 61,376 | -0.40(-8.89%) |
Aug 05, 2011 | 5.000 | 5.000 | 4.460 | 4.500 | 103,880 | -0.50(-10.00%) |
Aug 04, 2011 | 5.440 | 5.732 | 4.940 | 5.000 | 47,232 | -0.44(-8.09%) |
Aug 03, 2011 | 5.550 | 5.582 | 5.310 | 5.440 | 25,994 | -0.08(-1.45%) |
Aug 02, 2011 | 5.570 | 5.780 | 5.520 | 5.520 | 15,170 | -0.04(-0.72%) |
Aug 01, 2011 | 6.130 | 6.380 | 5.550 | 5.560 | 72,432 | -0.27(-4.63%) |
Jul 29, 2011 | 5.790 | 5.930 | 5.670 | 5.830 | 23,727 | +0.04(+0.69%) |
Jul 28, 2011 | 5.870 | 5.990 | 5.621 | 5.790 | 36,864 | -0.01(-0.17%) |
Jul 27, 2011 | 5.900 | 6.070 | 5.690 | 5.800 | 56,634 | -0.12(-2.03%) |
Jul 26, 2011 | 6.130 | 6.200 | 5.898 | 5.920 | 53,533 | -0.16(-2.63%) |
Jul 25, 2011 | 6.090 | 6.164 | 6.010 | 6.080 | 27,211 | +0.03(+0.50%) |
Jul 22, 2011 | 6.100 | 6.100 | 6.026 | 6.050 | 6,740 | -0.03(-0.49%) |
Jul 21, 2011 | 6.150 | 6.150 | 6.010 | 6.080 | 23,039 | -0.02(-0.33%) |
Jul 20, 2011 | 6.180 | 6.200 | 6.070 | 6.100 | 15,772 | -0.00(-0.07%) |
Jul 19, 2011 | 6.000 | 6.170 | 5.990 | 6.104 | 27,620 | +0.12(+2.07%) |
Jul 18, 2011 | 6.100 | 6.130 | 5.920 | 5.980 | 28,895 | +0.03(+0.50%) |
Jul 15, 2011 | 6.190 | 6.190 | 5.890 | 5.950 | 35,211 | -0.08(-1.33%) |
Jul 14, 2011 | 6.050 | 6.190 | 6.000 | 6.030 | 44,179 | -0.04(-0.66%) |
Jul 13, 2011 | 6.100 | 6.170 | 6.010 | 6.070 | 80,486 | +0.12(+2.02%) |
Jul 12, 2011 | 6.040 | 6.100 | 5.950 | 5.950 | 45,368 | -0.04(-0.67%) |
Jul 11, 2011 | 6.150 | 6.189 | 5.920 | 5.990 | 67,387 | -0.05(-0.83%) |
Jul 08, 2011 | 6.000 | 6.050 | 5.910 | 6.040 | 28,649 | +0.12(+2.03%) |
Jul 07, 2011 | 6.000 | 6.120 | 5.910 | 5.920 | 77,172 | +0.01(+0.17%) |
Jul 06, 2011 | 5.630 | 5.990 | 5.630 | 5.910 | 18,455 | +0.27(+4.79%) |
Jul 05, 2011 | 5.890 | 5.890 | 5.560 | 5.640 | 27,710 | +0.04(+0.71%) |
Jul 01, 2011 | 5.450 | 5.680 | 5.450 | 5.600 | 13,777 | +0.17(+3.13%) |
Jun 30, 2011 | 5.390 | 5.560 | 5.390 | 5.430 | 13,878 | +0.10(+1.88%) |
Jun 29, 2011 | 5.400 | 5.400 | 5.300 | 5.330 | 9,153 | +0.04(+0.76%) |
Jun 28, 2011 | 5.250 | 5.439 | 5.250 | 5.290 | 27,502 | +0.07(+1.34%) |
Jun 27, 2011 | 5.260 | 5.320 | 5.090 | 5.220 | 18,608 | +0.02(+0.38%) |
Jun 24, 2011 | 5.200 | 5.263 | 5.091 | 5.200 | 18,766 | +0.14(+2.77%) |
Jun 23, 2011 | 5.380 | 5.390 | 4.953 | 5.060 | 55,468 | -0.32(-5.95%) |
Jun 22, 2011 | 5.410 | 5.530 | 5.300 | 5.380 | 45,906 | +0.13(+2.48%) |
Jun 21, 2011 | 5.110 | 5.410 | 4.990 | 5.250 | 53,973 | +0.25(+5.00%) |
Jun 20, 2011 | 5.020 | 5.600 | 4.860 | 5.000 | 47,834 | -0.05(-0.99%) |
Jun 17, 2011 | 5.540 | 5.640 | 4.980 | 5.050 | 48,076 | -0.38(-7.00%) |
Jun 16, 2011 | 5.580 | 5.780 | 5.300 | 5.430 | 56,740 | -0.07(-1.27%) |
Jun 15, 2011 | 5.600 | 5.700 | 5.400 | 5.500 | 34,466 | -0.15(-2.65%) |
Jun 14, 2011 | 5.700 | 5.900 | 5.550 | 5.650 | 25,160 | -0.01(-0.18%) |
Jun 13, 2011 | 5.600 | 5.730 | 5.500 | 5.660 | 22,431 | +0.05(+0.89%) |
Jun 10, 2011 | 5.620 | 5.690 | 5.500 | 5.610 | 12,518 | -0.04(-0.71%) |
Jun 09, 2011 | 5.520 | 5.790 | 5.520 | 5.650 | 7,000 | +0.05(+0.89%) |
Jun 08, 2011 | 5.530 | 5.600 | 5.530 | 5.600 | 1,300 | -0.19(-3.28%) |
Jun 07, 2011 | 5.620 | 5.910 | 5.511 | 5.790 | 27,232 | +0.10(+1.76%) |
Jun 06, 2011 | 5.750 | 5.760 | 5.610 | 5.690 | 9,902 | -0.21(-3.56%) |