Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.781 | 5.270 | 4.743 | 5.130 | 361,168 | +0.39(+8.17%) |
Aug 30, 2011 | 4.882 | 4.882 | 4.571 | 4.743 | 129,911 | -0.19(-3.86%) |
Aug 29, 2011 | 4.552 | 4.939 | 4.552 | 4.933 | 194,586 | +0.41(+9.13%) |
Aug 26, 2011 | 4.400 | 4.597 | 4.397 | 4.520 | 107,402 | +0.10(+2.15%) |
Aug 25, 2011 | 4.546 | 4.546 | 4.406 | 4.425 | 124,808 | -0.05(-1.13%) |
Aug 24, 2011 | 4.317 | 4.533 | 4.254 | 4.476 | 256,367 | +0.16(+3.68%) |
Aug 23, 2011 | 3.987 | 4.330 | 3.949 | 4.317 | 217,196 | +0.36(+8.97%) |
Aug 22, 2011 | 4.013 | 4.038 | 3.841 | 3.962 | 198,376 | +0.07(+1.79%) |
Aug 19, 2011 | 3.905 | 4.051 | 3.828 | 3.892 | 174,422 | -0.02(-0.49%) |
Aug 18, 2011 | 3.949 | 3.981 | 3.752 | 3.911 | 304,548 | -0.22(-5.23%) |
Aug 17, 2011 | 4.222 | 4.266 | 4.089 | 4.127 | 182,328 | -0.08(-1.96%) |
Aug 16, 2011 | 4.291 | 4.360 | 4.191 | 4.209 | 228,084 | -0.12(-2.75%) |
Aug 15, 2011 | 4.303 | 4.554 | 4.285 | 4.328 | 191,738 | +0.08(+1.92%) |
Aug 12, 2011 | 4.203 | 4.310 | 4.197 | 4.247 | 223,159 | +0.10(+2.42%) |
Aug 11, 2011 | 4.241 | 4.335 | 4.134 | 4.147 | 492,653 | -0.11(-2.50%) |
Aug 10, 2011 | 4.685 | 4.742 | 4.222 | 4.253 | 246,180 | -0.64(-13.06%) |
Aug 09, 2011 | 4.632 | 5.174 | 4.510 | 4.892 | 247,219 | +0.24(+5.11%) |
Aug 08, 2011 | 4.842 | 4.911 | 4.573 | 4.654 | 225,140 | -0.44(-8.61%) |
Aug 05, 2011 | 5.136 | 5.255 | 4.948 | 5.093 | 270,409 | +0.01(+0.25%) |
Aug 04, 2011 | 5.274 | 5.337 | 5.017 | 5.080 | 188,066 | -0.26(-4.81%) |
Aug 03, 2011 | 5.174 | 5.399 | 5.074 | 5.337 | 207,523 | +0.19(+3.78%) |
Aug 02, 2011 | 5.312 | 5.431 | 5.143 | 5.143 | 199,132 | -0.18(-3.41%) |
Aug 01, 2011 | 5.406 | 5.462 | 5.230 | 5.324 | 270,474 | -0.04(-0.70%) |
Jul 29, 2011 | 5.193 | 5.362 | 5.149 | 5.362 | 126,775 | +0.11(+2.03%) |
Jul 28, 2011 | 5.280 | 5.337 | 5.199 | 5.255 | 110,087 | +0.01(+0.12%) |
Jul 27, 2011 | 5.318 | 5.318 | 5.174 | 5.249 | 208,992 | -0.08(-1.41%) |
Jul 26, 2011 | 5.374 | 5.456 | 5.281 | 5.324 | 117,447 | -0.06(-1.16%) |
Jul 25, 2011 | 5.412 | 5.462 | 5.368 | 5.387 | 81,795 | -0.06(-1.15%) |
Jul 22, 2011 | 5.475 | 5.488 | 5.412 | 5.450 | 89,391 | -0.05(-0.91%) |
Jul 21, 2011 | 5.550 | 5.600 | 5.443 | 5.500 | 87,276 | -0.03(-0.45%) |
Jul 20, 2011 | 5.544 | 5.575 | 5.443 | 5.525 | 60,521 | -0.01(-0.23%) |
Jul 19, 2011 | 5.349 | 5.550 | 5.349 | 5.537 | 154,366 | +0.22(+4.12%) |
Jul 18, 2011 | 5.312 | 5.343 | 5.174 | 5.318 | 99,021 | +0.01(+0.12%) |
Jul 15, 2011 | 5.431 | 5.431 | 5.205 | 5.312 | 190,895 | -0.13(-2.30%) |
Jul 14, 2011 | 5.569 | 5.605 | 5.374 | 5.437 | 134,901 | -0.14(-2.47%) |
Jul 13, 2011 | 5.387 | 5.575 | 5.387 | 5.575 | 302,777 | +0.19(+3.61%) |
Jul 12, 2011 | 5.349 | 5.450 | 5.349 | 5.381 | 74,752 | -0.01(-0.12%) |
Jul 11, 2011 | 5.362 | 5.487 | 5.312 | 5.387 | 112,840 | -0.04(-0.69%) |
Jul 08, 2011 | 5.368 | 5.468 | 5.042 | 5.425 | 136,026 | -0.01(-0.23%) |
Jul 07, 2011 | 5.425 | 5.493 | 5.393 | 5.437 | 119,356 | +0.04(+0.81%) |
Jul 06, 2011 | 5.399 | 5.443 | 5.318 | 5.393 | 122,715 | +0.01(+0.12%) |
Jul 05, 2011 | 5.450 | 5.575 | 5.293 | 5.387 | 379,785 | -0.02(-0.35%) |
Jul 01, 2011 | 5.199 | 5.431 | 5.061 | 5.406 | 312,189 | +0.20(+3.85%) |
Jun 30, 2011 | 5.124 | 5.262 | 5.080 | 5.205 | 214,383 | +0.12(+2.34%) |
Jun 29, 2011 | 4.961 | 5.161 | 4.898 | 5.086 | 274,303 | +0.12(+2.40%) |
Jun 28, 2011 | 5.011 | 5.011 | 4.899 | 4.967 | 199,030 | -0.02(-0.38%) |
Jun 27, 2011 | 4.980 | 5.005 | 4.930 | 4.986 | 115,774 | +0.04(+0.76%) |
Jun 24, 2011 | 4.898 | 4.950 | 4.754 | 4.948 | 792,894 | +0.06(+1.15%) |
Jun 23, 2011 | 4.817 | 4.911 | 4.793 | 4.892 | 75,949 | +0.03(+0.51%) |
Jun 22, 2011 | 5.011 | 5.049 | 4.523 | 4.867 | 215,442 | -0.08(-1.52%) |
Jun 21, 2011 | 4.829 | 4.948 | 4.773 | 4.942 | 112,219 | +0.14(+3.00%) |
Jun 20, 2011 | 4.748 | 4.823 | 4.660 | 4.798 | 63,097 | +0.07(+1.46%) |
Jun 17, 2011 | 4.798 | 4.886 | 4.698 | 4.729 | 165,096 | -0.05(-1.05%) |
Jun 16, 2011 | 4.667 | 4.779 | 4.648 | 4.779 | 74,922 | +0.13(+2.83%) |
Jun 15, 2011 | 4.685 | 4.773 | 4.573 | 4.648 | 59,086 | -0.09(-1.98%) |
Jun 14, 2011 | 4.704 | 4.804 | 4.654 | 4.742 | 63,632 | +0.10(+2.16%) |
Jun 13, 2011 | 4.673 | 4.748 | 4.560 | 4.642 | 49,986 | +0.00(+0.00%) |
Jun 10, 2011 | 4.723 | 4.754 | 4.610 | 4.642 | 63,685 | -0.08(-1.72%) |
Jun 09, 2011 | 4.692 | 4.804 | 4.642 | 4.723 | 67,513 | +0.03(+0.67%) |
Jun 08, 2011 | 4.648 | 4.704 | 4.591 | 4.692 | 78,233 | +0.03(+0.67%) |
Jun 07, 2011 | 4.635 | 4.692 | 4.591 | 4.660 | 76,243 | +0.09(+1.92%) |
Jun 06, 2011 | 4.560 | 4.604 | 4.535 | 4.573 | 84,649 | +0.03(+0.55%) |