Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.320 | 5.680 | 5.233 | 5.680 | 13,000 | +0.38(+7.17%) |
Aug 30, 2011 | 5.100 | 5.350 | 5.100 | 5.300 | 8,004 | +0.18(+3.52%) |
Aug 29, 2011 | 5.147 | 5.170 | 5.110 | 5.120 | 4,350 | -0.15(-2.85%) |
Aug 25, 2011 | 5.220 | 5.270 | 5.270 | 5.270 | 13,000 | -0.02(-0.38%) |
Aug 24, 2011 | 5.190 | 5.320 | 5.100 | 5.290 | 13,263 | +0.05(+0.95%) |
Aug 23, 2011 | 5.230 | 5.240 | 5.230 | 5.240 | 200 | -0.01(-0.19%) |
Aug 22, 2011 | 5.300 | 5.300 | 5.110 | 5.250 | 12,900 | -0.03(-0.57%) |
Aug 19, 2011 | 5.280 | 5.330 | 5.280 | 5.280 | 1,900 | +0.00(+0.00%) |
Aug 18, 2011 | 5.320 | 5.320 | 5.230 | 5.280 | 2,600 | -0.07(-1.31%) |
Aug 17, 2011 | 5.350 | 5.350 | 5.250 | 5.350 | 7,926 | -0.02(-0.37%) |
Aug 16, 2011 | 5.360 | 5.400 | 5.360 | 5.370 | 1,700 | -0.08(-1.47%) |
Aug 15, 2011 | 5.300 | 5.450 | 5.290 | 5.450 | 3,100 | +0.16(+3.02%) |
Aug 12, 2011 | 5.570 | 5.650 | 5.290 | 5.290 | 14,453 | -0.39(-6.87%) |
Aug 11, 2011 | 5.400 | 5.680 | 5.400 | 5.680 | 7,789 | +0.26(+4.80%) |
Aug 10, 2011 | 5.360 | 5.460 | 5.260 | 5.420 | 21,294 | +0.07(+1.31%) |
Aug 09, 2011 | 5.650 | 5.690 | 5.340 | 5.350 | 16,174 | -0.05(-0.93%) |
Aug 08, 2011 | 5.500 | 5.550 | 5.350 | 5.400 | 12,411 | -0.25(-4.42%) |
Aug 05, 2011 | 5.800 | 5.800 | 5.650 | 5.650 | 5,499 | -0.19(-3.25%) |
Aug 04, 2011 | 5.850 | 5.880 | 5.700 | 5.840 | 12,740 | +0.00(+0.00%) |
Aug 03, 2011 | 5.690 | 6.000 | 5.690 | 5.840 | 800 | +0.19(+3.36%) |
Aug 02, 2011 | 5.690 | 5.690 | 5.600 | 5.650 | 2,124 | -0.08(-1.40%) |
Aug 01, 2011 | 5.740 | 5.880 | 5.700 | 5.730 | 7,100 | +0.10(+1.78%) |
Jul 29, 2011 | 5.540 | 6.000 | 5.485 | 5.630 | 26,125 | -0.20(-3.43%) |
Jul 28, 2011 | 5.890 | 5.890 | 5.760 | 5.830 | 5,700 | -0.01(-0.17%) |
Jul 27, 2011 | 5.850 | 5.900 | 5.760 | 5.840 | 11,400 | -0.11(-1.85%) |
Jul 26, 2011 | 5.950 | 5.950 | 5.851 | 5.950 | 9,888 | -0.05(-0.83%) |
Jul 25, 2011 | 5.960 | 6.000 | 5.960 | 6.000 | 300 | +0.00(+0.00%) |
Jul 22, 2011 | 6.000 | 6.000 | 5.990 | 6.000 | 13,900 | +0.02(+0.33%) |
Jul 21, 2011 | 6.030 | 6.030 | 5.920 | 5.980 | 3,900 | +0.05(+0.84%) |
Jul 20, 2011 | 6.100 | 6.149 | 5.920 | 5.930 | 25,802 | -0.21(-3.34%) |
Jul 19, 2011 | 6.020 | 6.160 | 6.020 | 6.135 | 11,827 | +0.03(+0.41%) |
Jul 18, 2011 | 6.060 | 6.130 | 6.010 | 6.110 | 25,066 | +0.06(+0.99%) |
Jul 15, 2011 | 6.100 | 6.120 | 6.049 | 6.050 | 8,102 | -0.13(-2.10%) |
Jul 14, 2011 | 6.190 | 6.190 | 6.070 | 6.180 | 15,600 | -0.01(-0.16%) |
Jul 13, 2011 | 6.050 | 6.190 | 6.010 | 6.190 | 3,862 | +0.11(+1.81%) |
Jul 12, 2011 | 6.190 | 6.190 | 6.080 | 6.080 | 4,500 | -0.09(-1.47%) |
Jul 11, 2011 | 6.040 | 6.190 | 6.040 | 6.171 | 9,477 | +0.10(+1.66%) |
Jul 08, 2011 | 6.120 | 6.120 | 6.070 | 6.070 | 800 | -0.10(-1.62%) |
Jul 07, 2011 | 6.200 | 6.200 | 6.170 | 6.170 | 1,000 | -0.08(-1.20%) |
Jul 06, 2011 | 6.230 | 6.250 | 6.230 | 6.245 | 884 | +0.02(+0.32%) |
Jul 05, 2011 | 6.220 | 6.250 | 6.120 | 6.225 | 4,334 | +0.03(+0.57%) |
Jul 01, 2011 | 6.120 | 6.250 | 6.010 | 6.190 | 6,199 | -0.02(-0.32%) |
Jun 30, 2011 | 6.080 | 6.210 | 6.010 | 6.210 | 4,025 | +0.16(+2.64%) |
Jun 29, 2011 | 6.060 | 6.150 | 6.050 | 6.050 | 1,637 | -0.04(-0.66%) |
Jun 28, 2011 | 6.200 | 6.260 | 6.090 | 6.090 | 1,901 | -0.15(-2.40%) |
Jun 27, 2011 | 6.280 | 6.350 | 6.140 | 6.240 | 9,400 | -0.11(-1.73%) |
Jun 24, 2011 | 6.050 | 6.350 | 5.870 | 6.350 | 36,585 | +0.30(+4.96%) |
Jun 23, 2011 | 6.190 | 6.200 | 6.050 | 6.050 | 3,400 | -0.15(-2.42%) |
Jun 22, 2011 | 6.170 | 6.200 | 5.960 | 6.200 | 5,921 | +0.13(+2.14%) |
Jun 21, 2011 | 6.120 | 6.150 | 5.970 | 6.070 | 1,300 | -0.04(-0.65%) |
Jun 20, 2011 | 6.010 | 6.120 | 5.950 | 6.110 | 30,700 | +0.31(+5.34%) |
Jun 17, 2011 | 6.020 | 6.020 | 5.800 | 5.800 | 8,470 | -0.24(-3.97%) |
Jun 16, 2011 | 6.030 | 6.050 | 6.000 | 6.040 | 3,300 | +0.04(+0.67%) |
Jun 15, 2011 | 6.040 | 6.060 | 6.000 | 6.000 | 9,046 | -0.01(-0.17%) |
Jun 14, 2011 | 6.030 | 6.110 | 6.010 | 6.010 | 3,900 | +0.00(+0.00%) |
Jun 13, 2011 | 6.200 | 6.200 | 6.010 | 6.010 | 7,995 | -0.24(-3.84%) |
Jun 10, 2011 | 6.250 | 6.330 | 6.200 | 6.250 | 7,050 | -0.03(-0.48%) |
Jun 09, 2011 | 6.290 | 6.340 | 6.270 | 6.280 | 17,433 | -0.01(-0.16%) |
Jun 08, 2011 | 6.280 | 6.350 | 6.280 | 6.290 | 8,401 | +0.04(+0.64%) |
Jun 07, 2011 | 6.270 | 6.300 | 6.250 | 6.250 | 3,450 | +0.00(+0.00%) |
Jun 06, 2011 | 6.370 | 6.570 | 6.200 | 6.250 | 7,105 | -0.04(-0.64%) |