Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.137 | 5.173 | 5.015 | 5.119 | 7,666 | +0.15(+3.09%) |
Aug 30, 2011 | 4.941 | 5.076 | 4.941 | 4.966 | 4,289 | +0.01(+0.12%) |
Aug 29, 2011 | 5.021 | 5.364 | 4.960 | 4.960 | 32,453 | -0.08(-1.50%) |
Aug 26, 2011 | 4.996 | 5.137 | 4.996 | 5.035 | 3,588 | +0.04(+0.90%) |
Aug 25, 2011 | 4.990 | 4.996 | 4.941 | 4.990 | 2,903 | +0.03(+0.62%) |
Aug 24, 2011 | 4.905 | 4.960 | 4.905 | 4.960 | 4,893 | +0.04(+0.75%) |
Aug 23, 2011 | 4.947 | 4.990 | 4.923 | 4.923 | 3,701 | +0.01(+0.12%) |
Aug 22, 2011 | 4.984 | 4.984 | 4.917 | 4.917 | 2,096 | -0.12(-2.31%) |
Aug 19, 2011 | 4.996 | 5.033 | 4.966 | 5.033 | 8,645 | +0.04(+0.74%) |
Aug 18, 2011 | 5.095 | 5.095 | 4.972 | 4.996 | 18,572 | -0.26(-5.01%) |
Aug 17, 2011 | 5.358 | 5.358 | 5.180 | 5.260 | 2,268 | -0.06(-1.15%) |
Aug 16, 2011 | 5.088 | 5.444 | 5.082 | 5.321 | 6,366 | -0.04(-0.69%) |
Aug 15, 2011 | 5.070 | 5.358 | 4.978 | 5.358 | 13,496 | +0.39(+7.90%) |
Aug 12, 2011 | 5.046 | 5.052 | 4.966 | 4.966 | 9,891 | -0.09(-1.70%) |
Aug 11, 2011 | 4.960 | 5.288 | 4.954 | 5.052 | 30,867 | +0.10(+2.11%) |
Aug 10, 2011 | 5.088 | 5.088 | 4.947 | 4.947 | 6,850 | -0.15(-2.89%) |
Aug 09, 2011 | 5.297 | 5.824 | 5.027 | 5.095 | 82,275 | -0.55(-9.67%) |
Aug 08, 2011 | 5.965 | 5.965 | 5.518 | 5.640 | 30,776 | -0.18(-3.16%) |
Aug 05, 2011 | 5.824 | 6.112 | 5.824 | 5.824 | 60,871 | -0.01(-0.21%) |
Aug 04, 2011 | 6.013 | 6.085 | 5.787 | 5.836 | 24,967 | -0.20(-3.35%) |
Aug 03, 2011 | 6.039 | 6.039 | 6.039 | 6.039 | 2,035 | -0.04(-0.71%) |
Aug 02, 2011 | 6.039 | 6.100 | 6.008 | 6.082 | 7,136 | +0.13(+2.27%) |
Aug 01, 2011 | 6.131 | 6.131 | 5.947 | 5.947 | 11,248 | -0.06(-0.92%) |
Jul 29, 2011 | 6.106 | 6.106 | 5.977 | 6.002 | 23,155 | -0.07(-1.21%) |
Jul 28, 2011 | 6.045 | 6.131 | 5.982 | 6.075 | 11,742 | +0.06(+1.02%) |
Jul 27, 2011 | 6.045 | 6.118 | 5.941 | 6.014 | 15,221 | +0.00(+0.00%) |
Jul 26, 2011 | 5.922 | 6.088 | 5.922 | 6.014 | 23,162 | +0.13(+2.29%) |
Jul 25, 2011 | 6.014 | 6.057 | 5.836 | 5.879 | 7,672 | -0.12(-2.04%) |
Jul 22, 2011 | 6.033 | 6.039 | 5.830 | 6.002 | 10,599 | -0.02(-0.41%) |
Jul 21, 2011 | 6.082 | 6.112 | 5.843 | 6.026 | 14,287 | -0.09(-1.40%) |
Jul 20, 2011 | 5.916 | 6.186 | 5.671 | 6.112 | 40,026 | +0.24(+4.07%) |
Jul 19, 2011 | 5.579 | 6.088 | 5.450 | 5.873 | 89,055 | +0.36(+6.44%) |
Jul 18, 2011 | 5.131 | 5.579 | 5.117 | 5.518 | 43,019 | +0.26(+5.02%) |
Jul 15, 2011 | 5.211 | 5.438 | 5.211 | 5.254 | 6,198 | -0.02(-0.35%) |
Jul 14, 2011 | 5.266 | 5.462 | 5.236 | 5.272 | 9,697 | +0.02(+0.47%) |
Jul 13, 2011 | 5.518 | 5.518 | 5.217 | 5.248 | 14,471 | -0.25(-4.57%) |
Jul 12, 2011 | 5.536 | 5.542 | 5.413 | 5.499 | 7,935 | -0.01(-0.22%) |
Jul 11, 2011 | 5.524 | 5.579 | 5.315 | 5.511 | 30,696 | +0.05(+0.90%) |
Jul 08, 2011 | 5.095 | 5.462 | 5.082 | 5.462 | 9,618 | +0.36(+6.96%) |
Jul 07, 2011 | 5.082 | 5.211 | 4.954 | 5.107 | 15,606 | +0.04(+0.73%) |
Jul 06, 2011 | 5.046 | 5.082 | 4.849 | 5.070 | 11,220 | +0.04(+0.85%) |
Jul 05, 2011 | 4.941 | 5.236 | 4.941 | 5.027 | 12,559 | -0.07(-1.32%) |
Jul 01, 2011 | 5.076 | 5.334 | 4.978 | 5.095 | 31,517 | +0.01(+0.12%) |
Jun 30, 2011 | 4.880 | 5.119 | 4.794 | 5.088 | 14,264 | +0.21(+4.40%) |
Jun 29, 2011 | 4.978 | 5.070 | 4.782 | 4.874 | 56,656 | -0.10(-1.97%) |
Jun 28, 2011 | 4.935 | 4.972 | 4.883 | 4.972 | 12,152 | +0.06(+1.12%) |
Jun 27, 2011 | 4.911 | 4.929 | 4.911 | 4.917 | 5,131 | -0.04(-0.87%) |
Jun 24, 2011 | 4.684 | 4.960 | 4.684 | 4.960 | 8,731 | +0.28(+5.89%) |
Jun 23, 2011 | 4.776 | 4.892 | 4.678 | 4.684 | 11,928 | -0.16(-3.29%) |
Jun 22, 2011 | 4.794 | 4.905 | 4.770 | 4.843 | 8,795 | +0.04(+0.77%) |
Jun 21, 2011 | 4.898 | 4.923 | 4.659 | 4.806 | 58,532 | -0.09(-1.75%) |
Jun 20, 2011 | 4.764 | 4.960 | 4.721 | 4.892 | 11,168 | +0.04(+0.76%) |
Jun 17, 2011 | 4.972 | 4.972 | 4.770 | 4.855 | 4,467 | -0.08(-1.61%) |
Jun 16, 2011 | 4.960 | 4.966 | 4.892 | 4.935 | 8,809 | -0.06(-1.11%) |
Jun 15, 2011 | 4.935 | 4.996 | 4.745 | 4.990 | 18,652 | +0.06(+1.12%) |
Jun 14, 2011 | 4.935 | 4.935 | 4.794 | 4.935 | 55,367 | +0.00(+0.00%) |
Jun 13, 2011 | 4.911 | 4.941 | 4.714 | 4.935 | 17,777 | +0.03(+0.63%) |
Jun 10, 2011 | 4.727 | 5.027 | 4.678 | 4.905 | 34,728 | +0.17(+3.63%) |
Jun 09, 2011 | 4.727 | 4.935 | 4.696 | 4.733 | 16,032 | +0.01(+0.13%) |
Jun 08, 2011 | 4.941 | 4.941 | 4.690 | 4.727 | 10,860 | -0.23(-4.70%) |
Jun 07, 2011 | 5.321 | 5.321 | 4.868 | 4.960 | 43,230 | -0.23(-4.37%) |
Jun 06, 2011 | 5.573 | 5.579 | 5.150 | 5.187 | 24,979 | -0.43(-7.64%) |