Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.728 | 5.212 | 4.691 | 5.074 | 365,165 | +0.38(+8.17%) |
Aug 30, 2011 | 4.829 | 4.829 | 4.521 | 4.691 | 131,349 | -0.19(-3.86%) |
Aug 29, 2011 | 4.502 | 4.885 | 4.502 | 4.879 | 196,740 | +0.41(+9.13%) |
Aug 26, 2011 | 4.352 | 4.546 | 4.349 | 4.471 | 108,590 | +0.09(+2.15%) |
Aug 25, 2011 | 4.496 | 4.496 | 4.358 | 4.377 | 126,189 | -0.05(-1.13%) |
Aug 24, 2011 | 4.270 | 4.484 | 4.207 | 4.427 | 259,204 | +0.16(+3.68%) |
Aug 23, 2011 | 3.943 | 4.283 | 3.906 | 4.270 | 219,600 | +0.35(+8.97%) |
Aug 22, 2011 | 3.969 | 3.994 | 3.799 | 3.918 | 200,571 | +0.07(+1.79%) |
Aug 19, 2011 | 3.862 | 4.006 | 3.787 | 3.849 | 176,352 | -0.02(-0.49%) |
Aug 18, 2011 | 3.906 | 3.937 | 3.711 | 3.868 | 307,918 | -0.21(-5.23%) |
Aug 17, 2011 | 4.176 | 4.219 | 4.044 | 4.082 | 184,345 | -0.08(-1.96%) |
Aug 16, 2011 | 4.244 | 4.312 | 4.145 | 4.163 | 230,608 | -0.12(-2.75%) |
Aug 15, 2011 | 4.256 | 4.504 | 4.238 | 4.281 | 193,859 | +0.08(+1.92%) |
Aug 12, 2011 | 4.157 | 4.262 | 4.151 | 4.200 | 225,628 | +0.10(+2.42%) |
Aug 11, 2011 | 4.194 | 4.287 | 4.089 | 4.101 | 498,105 | -0.11(-2.50%) |
Aug 10, 2011 | 4.634 | 4.690 | 4.176 | 4.207 | 248,904 | -0.63(-13.06%) |
Aug 09, 2011 | 4.581 | 5.117 | 4.461 | 4.839 | 249,955 | +0.24(+5.11%) |
Aug 08, 2011 | 4.789 | 4.857 | 4.523 | 4.603 | 227,632 | -0.43(-8.61%) |
Aug 05, 2011 | 5.080 | 5.198 | 4.894 | 5.037 | 273,401 | +0.01(+0.25%) |
Aug 04, 2011 | 5.216 | 5.278 | 4.962 | 5.024 | 190,147 | -0.25(-4.81%) |
Aug 03, 2011 | 5.117 | 5.340 | 5.018 | 5.278 | 209,820 | +0.19(+3.78%) |
Aug 02, 2011 | 5.254 | 5.371 | 5.086 | 5.086 | 201,336 | -0.18(-3.41%) |
Aug 01, 2011 | 5.347 | 5.402 | 5.173 | 5.266 | 273,468 | -0.04(-0.70%) |
Jul 29, 2011 | 5.136 | 5.303 | 5.093 | 5.303 | 128,178 | +0.11(+2.03%) |
Jul 28, 2011 | 5.223 | 5.278 | 5.142 | 5.198 | 111,306 | +0.01(+0.12%) |
Jul 27, 2011 | 5.260 | 5.260 | 5.117 | 5.192 | 211,305 | -0.07(-1.41%) |
Jul 26, 2011 | 5.316 | 5.396 | 5.223 | 5.266 | 118,747 | -0.06(-1.16%) |
Jul 25, 2011 | 5.353 | 5.402 | 5.309 | 5.328 | 82,700 | -0.06(-1.15%) |
Jul 22, 2011 | 5.415 | 5.428 | 5.353 | 5.390 | 90,380 | -0.05(-0.91%) |
Jul 21, 2011 | 5.489 | 5.539 | 5.384 | 5.440 | 88,241 | -0.02(-0.45%) |
Jul 20, 2011 | 5.483 | 5.514 | 5.384 | 5.464 | 61,191 | -0.01(-0.23%) |
Jul 19, 2011 | 5.291 | 5.489 | 5.291 | 5.477 | 156,075 | +0.22(+4.12%) |
Jul 18, 2011 | 5.254 | 5.285 | 5.117 | 5.260 | 100,117 | +0.01(+0.12%) |
Jul 15, 2011 | 5.371 | 5.371 | 5.148 | 5.254 | 193,007 | -0.12(-2.30%) |
Jul 14, 2011 | 5.508 | 5.543 | 5.316 | 5.378 | 136,394 | -0.14(-2.47%) |
Jul 13, 2011 | 5.328 | 5.514 | 5.328 | 5.514 | 306,127 | +0.19(+3.61%) |
Jul 12, 2011 | 5.291 | 5.390 | 5.291 | 5.322 | 75,579 | -0.01(-0.12%) |
Jul 11, 2011 | 5.303 | 5.427 | 5.254 | 5.328 | 114,088 | -0.04(-0.69%) |
Jul 08, 2011 | 5.309 | 5.409 | 4.987 | 5.365 | 137,532 | -0.01(-0.23%) |
Jul 07, 2011 | 5.365 | 5.433 | 5.334 | 5.378 | 120,677 | +0.04(+0.81%) |
Jul 06, 2011 | 5.340 | 5.384 | 5.260 | 5.334 | 124,073 | +0.01(+0.12%) |
Jul 05, 2011 | 5.390 | 5.514 | 5.235 | 5.328 | 383,987 | -0.02(-0.35%) |
Jul 01, 2011 | 5.142 | 5.371 | 5.006 | 5.347 | 315,644 | +0.20(+3.85%) |
Jun 30, 2011 | 5.068 | 5.204 | 5.024 | 5.148 | 216,756 | +0.12(+2.34%) |
Jun 29, 2011 | 4.907 | 5.105 | 4.845 | 5.031 | 277,338 | +0.12(+2.40%) |
Jun 28, 2011 | 4.956 | 4.956 | 4.845 | 4.913 | 201,233 | -0.02(-0.38%) |
Jun 27, 2011 | 4.925 | 4.950 | 4.876 | 4.931 | 117,055 | +0.04(+0.76%) |
Jun 24, 2011 | 4.845 | 4.896 | 4.702 | 4.894 | 801,668 | +0.06(+1.15%) |
Jun 23, 2011 | 4.764 | 4.857 | 4.740 | 4.839 | 76,789 | +0.02(+0.51%) |
Jun 22, 2011 | 4.956 | 4.993 | 4.473 | 4.814 | 217,826 | -0.07(-1.52%) |
Jun 21, 2011 | 4.777 | 4.894 | 4.721 | 4.888 | 113,460 | +0.14(+3.00%) |
Jun 20, 2011 | 4.696 | 4.770 | 4.609 | 4.746 | 63,796 | +0.07(+1.46%) |
Jun 17, 2011 | 4.746 | 4.832 | 4.647 | 4.677 | 166,923 | -0.05(-1.05%) |
Jun 16, 2011 | 4.616 | 4.727 | 4.597 | 4.727 | 75,751 | +0.13(+2.83%) |
Jun 15, 2011 | 4.634 | 4.721 | 4.523 | 4.597 | 59,739 | -0.09(-1.98%) |
Jun 14, 2011 | 4.653 | 4.752 | 4.603 | 4.690 | 64,336 | +0.10(+2.16%) |
Jun 13, 2011 | 4.622 | 4.696 | 4.510 | 4.591 | 50,539 | +0.00(+0.00%) |
Jun 10, 2011 | 4.671 | 4.702 | 4.560 | 4.591 | 64,390 | -0.08(-1.72%) |
Jun 09, 2011 | 4.640 | 4.752 | 4.591 | 4.671 | 68,260 | +0.03(+0.67%) |
Jun 08, 2011 | 4.597 | 4.653 | 4.541 | 4.640 | 79,099 | +0.03(+0.67%) |
Jun 07, 2011 | 4.585 | 4.640 | 4.541 | 4.609 | 77,086 | +0.09(+1.92%) |
Jun 06, 2011 | 4.510 | 4.554 | 4.485 | 4.523 | 85,586 | +0.02(+0.55%) |