Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.678 | 5.156 | 4.641 | 5.020 | 369,111 | +0.38(+8.17%) |
Aug 30, 2011 | 4.777 | 4.777 | 4.473 | 4.641 | 132,768 | -0.19(-3.86%) |
Aug 29, 2011 | 4.454 | 4.833 | 4.454 | 4.827 | 198,865 | +0.40(+9.13%) |
Aug 26, 2011 | 4.305 | 4.498 | 4.303 | 4.423 | 109,764 | +0.09(+2.15%) |
Aug 25, 2011 | 4.448 | 4.448 | 4.311 | 4.330 | 127,552 | -0.05(-1.13%) |
Aug 24, 2011 | 4.224 | 4.436 | 4.162 | 4.380 | 262,004 | +0.16(+3.68%) |
Aug 23, 2011 | 3.901 | 4.237 | 3.864 | 4.224 | 221,973 | +0.35(+8.97%) |
Aug 22, 2011 | 3.926 | 3.951 | 3.758 | 3.876 | 202,738 | +0.07(+1.79%) |
Aug 19, 2011 | 3.821 | 3.963 | 3.746 | 3.808 | 178,258 | -0.02(-0.49%) |
Aug 18, 2011 | 3.864 | 3.895 | 3.671 | 3.827 | 311,245 | -0.21(-5.23%) |
Aug 17, 2011 | 4.131 | 4.174 | 4.001 | 4.038 | 186,337 | -0.08(-1.96%) |
Aug 16, 2011 | 4.198 | 4.266 | 4.100 | 4.119 | 233,100 | -0.12(-2.75%) |
Aug 15, 2011 | 4.211 | 4.456 | 4.192 | 4.235 | 195,954 | +0.08(+1.92%) |
Aug 12, 2011 | 4.113 | 4.217 | 4.107 | 4.156 | 228,066 | +0.10(+2.42%) |
Aug 11, 2011 | 4.149 | 4.241 | 4.045 | 4.057 | 503,488 | -0.10(-2.50%) |
Aug 10, 2011 | 4.585 | 4.640 | 4.131 | 4.162 | 251,593 | -0.63(-13.06%) |
Aug 09, 2011 | 4.532 | 5.063 | 4.413 | 4.787 | 252,656 | +0.23(+5.11%) |
Aug 08, 2011 | 4.738 | 4.805 | 4.474 | 4.554 | 230,091 | -0.43(-8.61%) |
Aug 05, 2011 | 5.026 | 5.142 | 4.842 | 4.983 | 276,356 | +0.01(+0.25%) |
Aug 04, 2011 | 5.161 | 5.222 | 4.909 | 4.971 | 192,202 | -0.25(-4.81%) |
Aug 03, 2011 | 5.063 | 5.283 | 4.965 | 5.222 | 212,087 | +0.19(+3.78%) |
Aug 02, 2011 | 5.197 | 5.314 | 5.032 | 5.032 | 203,512 | -0.18(-3.41%) |
Aug 01, 2011 | 5.289 | 5.345 | 5.118 | 5.210 | 276,422 | -0.04(-0.70%) |
Jul 29, 2011 | 5.081 | 5.247 | 5.038 | 5.247 | 129,563 | +0.10(+2.03%) |
Jul 28, 2011 | 5.167 | 5.222 | 5.087 | 5.142 | 112,508 | +0.01(+0.12%) |
Jul 27, 2011 | 5.204 | 5.204 | 5.063 | 5.136 | 213,588 | -0.07(-1.41%) |
Jul 26, 2011 | 5.259 | 5.338 | 5.167 | 5.210 | 120,030 | -0.06(-1.16%) |
Jul 25, 2011 | 5.296 | 5.345 | 5.253 | 5.271 | 83,594 | -0.06(-1.15%) |
Jul 22, 2011 | 5.357 | 5.370 | 5.296 | 5.332 | 91,357 | -0.05(-0.91%) |
Jul 21, 2011 | 5.430 | 5.479 | 5.326 | 5.381 | 89,195 | -0.02(-0.45%) |
Jul 20, 2011 | 5.424 | 5.455 | 5.326 | 5.406 | 61,852 | -0.01(-0.23%) |
Jul 19, 2011 | 5.234 | 5.430 | 5.234 | 5.418 | 157,761 | +0.21(+4.12%) |
Jul 18, 2011 | 5.197 | 5.228 | 5.063 | 5.204 | 101,198 | +0.01(+0.12%) |
Jul 15, 2011 | 5.314 | 5.314 | 5.093 | 5.197 | 195,093 | -0.12(-2.30%) |
Jul 14, 2011 | 5.449 | 5.484 | 5.259 | 5.320 | 137,868 | -0.13(-2.47%) |
Jul 13, 2011 | 5.271 | 5.455 | 5.271 | 5.455 | 309,435 | +0.19(+3.61%) |
Jul 12, 2011 | 5.234 | 5.332 | 5.234 | 5.265 | 76,395 | -0.01(-0.12%) |
Jul 11, 2011 | 5.247 | 5.369 | 5.197 | 5.271 | 115,321 | -0.04(-0.69%) |
Jul 08, 2011 | 5.253 | 5.351 | 4.934 | 5.308 | 139,018 | -0.01(-0.23%) |
Jul 07, 2011 | 5.308 | 5.375 | 5.277 | 5.320 | 121,981 | +0.04(+0.81%) |
Jul 06, 2011 | 5.283 | 5.326 | 5.204 | 5.277 | 125,414 | +0.01(+0.12%) |
Jul 05, 2011 | 5.332 | 5.455 | 5.179 | 5.271 | 388,137 | -0.02(-0.35%) |
Jul 01, 2011 | 5.087 | 5.314 | 4.952 | 5.289 | 319,055 | +0.20(+3.85%) |
Jun 30, 2011 | 5.014 | 5.148 | 4.971 | 5.093 | 219,098 | +0.12(+2.34%) |
Jun 29, 2011 | 4.854 | 5.050 | 4.793 | 4.977 | 280,335 | +0.12(+2.40%) |
Jun 28, 2011 | 4.903 | 4.903 | 4.794 | 4.860 | 203,407 | -0.02(-0.38%) |
Jun 27, 2011 | 4.873 | 4.897 | 4.824 | 4.879 | 118,320 | +0.04(+0.76%) |
Jun 24, 2011 | 4.793 | 4.843 | 4.652 | 4.842 | 810,331 | +0.06(+1.15%) |
Jun 23, 2011 | 4.713 | 4.805 | 4.689 | 4.787 | 77,619 | +0.02(+0.51%) |
Jun 22, 2011 | 4.903 | 4.940 | 4.425 | 4.762 | 220,180 | -0.07(-1.52%) |
Jun 21, 2011 | 4.726 | 4.842 | 4.670 | 4.836 | 114,686 | +0.14(+3.00%) |
Jun 20, 2011 | 4.646 | 4.719 | 4.560 | 4.695 | 64,485 | +0.07(+1.46%) |
Jun 17, 2011 | 4.695 | 4.781 | 4.597 | 4.627 | 168,727 | -0.05(-1.05%) |
Jun 16, 2011 | 4.566 | 4.677 | 4.548 | 4.677 | 76,570 | +0.13(+2.83%) |
Jun 15, 2011 | 4.585 | 4.670 | 4.474 | 4.548 | 60,385 | -0.09(-1.98%) |
Jun 14, 2011 | 4.603 | 4.701 | 4.554 | 4.640 | 65,032 | +0.10(+2.16%) |
Jun 13, 2011 | 4.572 | 4.646 | 4.462 | 4.542 | 51,085 | +0.00(+0.00%) |
Jun 10, 2011 | 4.621 | 4.652 | 4.511 | 4.542 | 65,085 | -0.08(-1.72%) |
Jun 09, 2011 | 4.591 | 4.701 | 4.542 | 4.621 | 68,998 | +0.03(+0.67%) |
Jun 08, 2011 | 4.548 | 4.603 | 4.493 | 4.591 | 79,954 | +0.03(+0.67%) |
Jun 07, 2011 | 4.536 | 4.591 | 4.493 | 4.560 | 77,919 | +0.09(+1.92%) |
Jun 06, 2011 | 4.462 | 4.505 | 4.437 | 4.474 | 86,511 | +0.02(+0.55%) |