Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.096 | 5.124 | 5.030 | 5.062 | 931,353 | +0.04(+0.88%) |
Aug 30, 2011 | 4.933 | 5.021 | 4.907 | 5.018 | 596,955 | +0.07(+1.33%) |
Aug 29, 2011 | 4.939 | 5.008 | 4.911 | 4.951 | 691,020 | +0.08(+1.61%) |
Aug 26, 2011 | 4.794 | 4.914 | 4.747 | 4.873 | 537,426 | +0.05(+0.98%) |
Aug 25, 2011 | 4.920 | 4.926 | 4.772 | 4.826 | 463,334 | -0.04(-0.90%) |
Aug 24, 2011 | 4.845 | 4.901 | 4.810 | 4.870 | 351,059 | +0.02(+0.45%) |
Aug 23, 2011 | 4.634 | 4.848 | 4.634 | 4.848 | 672,676 | +0.21(+4.61%) |
Aug 22, 2011 | 4.797 | 4.828 | 4.625 | 4.634 | 759,345 | -0.05(-1.07%) |
Aug 19, 2011 | 4.741 | 4.845 | 4.681 | 4.684 | 929,152 | -0.14(-2.93%) |
Aug 18, 2011 | 4.885 | 4.892 | 4.750 | 4.826 | 911,549 | -0.19(-3.78%) |
Aug 17, 2011 | 5.043 | 5.068 | 4.983 | 5.015 | 427,304 | +0.01(+0.27%) |
Aug 16, 2011 | 5.005 | 5.030 | 4.967 | 5.002 | 590,867 | -0.05(-1.00%) |
Aug 15, 2011 | 4.977 | 5.062 | 4.967 | 5.052 | 848,600 | +0.13(+2.62%) |
Aug 12, 2011 | 4.889 | 4.939 | 4.794 | 4.923 | 1,009,017 | +0.04(+0.84%) |
Aug 11, 2011 | 4.700 | 4.955 | 4.687 | 4.882 | 1,212,691 | +0.19(+4.01%) |
Aug 10, 2011 | 4.797 | 4.830 | 4.670 | 4.694 | 1,563,912 | -0.18(-3.73%) |
Aug 09, 2011 | 4.712 | 4.909 | 4.455 | 4.876 | 2,202,236 | +0.42(+9.45%) |
Aug 08, 2011 | 4.712 | 4.821 | 4.364 | 4.455 | 2,888,209 | -0.52(-10.41%) |
Aug 05, 2011 | 5.103 | 5.126 | 4.770 | 4.973 | 2,163,992 | -0.11(-2.20%) |
Aug 04, 2011 | 5.233 | 5.257 | 5.079 | 5.085 | 1,652,482 | -0.22(-4.11%) |
Aug 03, 2011 | 5.306 | 5.309 | 5.212 | 5.303 | 970,594 | +0.00(+0.00%) |
Aug 02, 2011 | 5.285 | 5.391 | 5.285 | 5.303 | 1,243,325 | +0.01(+0.23%) |
Aug 01, 2011 | 5.348 | 5.348 | 5.194 | 5.291 | 1,050,156 | +0.04(+0.75%) |
Jul 29, 2011 | 5.239 | 5.291 | 5.185 | 5.251 | 907,353 | -0.06(-1.20%) |
Jul 28, 2011 | 5.303 | 5.351 | 5.294 | 5.315 | 853,544 | +0.00(+0.00%) |
Jul 27, 2011 | 5.421 | 5.430 | 5.288 | 5.315 | 966,578 | -0.13(-2.34%) |
Jul 26, 2011 | 5.439 | 5.451 | 5.421 | 5.442 | 625,565 | +0.01(+0.22%) |
Jul 25, 2011 | 5.451 | 5.478 | 5.427 | 5.430 | 779,340 | -0.07(-1.21%) |
Jul 22, 2011 | 5.500 | 5.515 | 5.494 | 5.497 | 594,985 | +0.01(+0.22%) |
Jul 21, 2011 | 5.460 | 5.530 | 5.451 | 5.485 | 535,552 | +0.03(+0.61%) |
Jul 20, 2011 | 5.427 | 5.451 | 5.415 | 5.451 | 540,904 | +0.02(+0.45%) |
Jul 19, 2011 | 5.406 | 5.439 | 5.391 | 5.427 | 549,414 | +0.03(+0.56%) |
Jul 18, 2011 | 5.457 | 5.457 | 5.375 | 5.397 | 510,833 | -0.06(-1.16%) |
Jul 15, 2011 | 5.451 | 5.466 | 5.421 | 5.460 | 507,828 | +0.02(+0.45%) |
Jul 14, 2011 | 5.460 | 5.527 | 5.421 | 5.436 | 481,607 | -0.02(-0.28%) |
Jul 13, 2011 | 5.469 | 5.506 | 5.451 | 5.451 | 548,651 | -0.01(-0.22%) |
Jul 12, 2011 | 5.442 | 5.509 | 5.436 | 5.463 | 594,576 | -0.01(-0.22%) |
Jul 11, 2011 | 5.533 | 5.533 | 5.463 | 5.475 | 641,411 | -0.08(-1.47%) |
Jul 08, 2011 | 5.563 | 5.572 | 5.506 | 5.557 | 694,042 | -0.05(-0.86%) |
Jul 07, 2011 | 5.542 | 5.642 | 5.527 | 5.606 | 780,694 | +0.11(+1.93%) |
Jul 06, 2011 | 5.524 | 5.527 | 5.494 | 5.500 | 524,563 | -0.04(-0.77%) |
Jul 05, 2011 | 5.539 | 5.560 | 5.527 | 5.542 | 679,335 | +0.02(+0.38%) |
Jul 01, 2011 | 5.463 | 5.527 | 5.463 | 5.521 | 454,467 | +0.05(+0.89%) |
Jun 30, 2011 | 5.424 | 5.472 | 5.424 | 5.472 | 447,308 | +0.05(+0.95%) |
Jun 29, 2011 | 5.403 | 5.442 | 5.403 | 5.421 | 432,393 | +0.04(+0.67%) |
Jun 28, 2011 | 5.348 | 5.388 | 5.312 | 5.385 | 484,053 | +0.04(+0.79%) |
Jun 27, 2011 | 5.303 | 5.354 | 5.279 | 5.342 | 474,930 | +0.05(+0.97%) |
Jun 24, 2011 | 5.315 | 5.342 | 5.251 | 5.291 | 622,590 | -0.04(-0.74%) |
Jun 23, 2011 | 5.254 | 5.333 | 5.251 | 5.330 | 643,082 | -0.01(-0.11%) |
Jun 22, 2011 | 5.306 | 5.363 | 5.294 | 5.336 | 513,012 | +0.03(+0.51%) |
Jun 21, 2011 | 5.242 | 5.315 | 5.241 | 5.309 | 650,423 | +0.11(+2.04%) |
Jun 20, 2011 | 5.209 | 5.233 | 5.197 | 5.203 | 695,746 | +0.03(+0.64%) |
Jun 17, 2011 | 5.170 | 5.218 | 5.167 | 5.170 | 480,002 | +0.03(+0.65%) |
Jun 16, 2011 | 5.167 | 5.194 | 5.073 | 5.136 | 1,380,649 | -0.07(-1.33%) |
Jun 15, 2011 | 5.288 | 5.327 | 5.200 | 5.205 | 969,293 | -0.13(-2.36%) |
Jun 14, 2011 | 5.266 | 5.360 | 5.266 | 5.331 | 575,401 | +0.11(+2.17%) |
Jun 13, 2011 | 5.430 | 5.451 | 5.197 | 5.218 | 2,777,958 | -0.22(-3.96%) |
Jun 10, 2011 | 5.524 | 5.524 | 5.421 | 5.433 | 681,478 | -0.10(-1.86%) |
Jun 09, 2011 | 5.497 | 5.548 | 5.488 | 5.536 | 519,481 | +0.05(+0.96%) |
Jun 08, 2011 | 5.563 | 5.578 | 5.478 | 5.483 | 655,630 | -0.06(-1.17%) |
Jun 07, 2011 | 5.551 | 5.602 | 5.545 | 5.548 | 520,746 | +0.02(+0.36%) |
Jun 06, 2011 | 5.572 | 5.591 | 5.524 | 5.528 | 554,680 | -0.06(-1.00%) |