Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.592 | 5.646 | 5.276 | 5.398 | 420,757 | -0.29(-5.06%) |
Aug 30, 2011 | 5.585 | 5.772 | 5.556 | 5.686 | 146,455 | +0.09(+1.54%) |
Aug 29, 2011 | 5.470 | 5.607 | 5.463 | 5.600 | 207,680 | +0.22(+4.14%) |
Aug 26, 2011 | 5.104 | 5.463 | 5.060 | 5.377 | 298,956 | +0.27(+5.20%) |
Aug 25, 2011 | 5.528 | 5.750 | 5.104 | 5.111 | 168,760 | -0.37(-6.82%) |
Aug 24, 2011 | 5.441 | 5.585 | 5.211 | 5.485 | 164,001 | +0.05(+0.93%) |
Aug 23, 2011 | 5.104 | 5.485 | 5.104 | 5.434 | 326,715 | +0.50(+10.04%) |
Aug 22, 2011 | 5.032 | 5.068 | 4.809 | 4.938 | 208,049 | +0.04(+0.73%) |
Aug 19, 2011 | 5.219 | 5.456 | 4.874 | 4.902 | 245,417 | -0.39(-7.34%) |
Aug 18, 2011 | 5.571 | 5.571 | 5.190 | 5.290 | 288,127 | -0.42(-7.42%) |
Aug 17, 2011 | 5.837 | 5.930 | 5.621 | 5.715 | 200,727 | -0.10(-1.73%) |
Aug 16, 2011 | 5.858 | 5.988 | 5.664 | 5.815 | 214,071 | -0.11(-1.82%) |
Aug 15, 2011 | 5.808 | 6.049 | 5.736 | 5.923 | 192,997 | +0.17(+3.00%) |
Aug 12, 2011 | 5.794 | 5.844 | 5.635 | 5.750 | 196,411 | -0.01(-0.12%) |
Aug 11, 2011 | 5.355 | 5.844 | 5.341 | 5.758 | 262,411 | +0.39(+7.23%) |
Aug 10, 2011 | 5.391 | 5.832 | 5.319 | 5.370 | 344,290 | -0.14(-2.48%) |
Aug 09, 2011 | 5.441 | 5.542 | 4.874 | 5.506 | 403,080 | +0.52(+10.53%) |
Aug 08, 2011 | 5.621 | 5.639 | 4.931 | 4.981 | 645,492 | -0.78(-13.59%) |
Aug 05, 2011 | 5.830 | 6.081 | 5.578 | 5.765 | 286,075 | -0.04(-0.74%) |
Aug 04, 2011 | 6.512 | 6.512 | 5.750 | 5.808 | 554,393 | -0.78(-11.89%) |
Aug 03, 2011 | 6.505 | 6.613 | 6.354 | 6.591 | 207,420 | +0.06(+0.88%) |
Aug 02, 2011 | 6.462 | 6.970 | 6.462 | 6.534 | 334,599 | +0.01(+0.22%) |
Aug 01, 2011 | 6.642 | 6.901 | 6.365 | 6.520 | 413,980 | -0.05(-0.77%) |
Jul 29, 2011 | 6.750 | 6.807 | 6.556 | 6.570 | 465,258 | -0.24(-3.59%) |
Jul 28, 2011 | 5.815 | 7.102 | 5.815 | 6.814 | 1,416,985 | +1.33(+24.25%) |
Jul 27, 2011 | 5.786 | 5.794 | 5.449 | 5.485 | 274,225 | -0.31(-5.34%) |
Jul 26, 2011 | 6.009 | 6.088 | 5.794 | 5.794 | 125,254 | -0.18(-3.01%) |
Jul 25, 2011 | 6.182 | 6.207 | 5.966 | 5.973 | 212,595 | -0.24(-3.82%) |
Jul 22, 2011 | 6.225 | 6.275 | 6.117 | 6.211 | 258,832 | +0.04(+0.70%) |
Jul 21, 2011 | 5.830 | 6.189 | 5.808 | 6.167 | 479,564 | +0.35(+6.06%) |
Jul 20, 2011 | 5.571 | 5.862 | 5.571 | 5.815 | 191,066 | +0.24(+4.39%) |
Jul 19, 2011 | 5.470 | 5.614 | 5.391 | 5.571 | 149,207 | +0.14(+2.51%) |
Jul 18, 2011 | 5.628 | 5.628 | 5.427 | 5.434 | 202,225 | -0.24(-4.30%) |
Jul 15, 2011 | 5.779 | 5.880 | 5.607 | 5.679 | 121,163 | -0.09(-1.50%) |
Jul 14, 2011 | 5.643 | 5.830 | 5.607 | 5.765 | 192,062 | +0.14(+2.43%) |
Jul 13, 2011 | 5.592 | 5.955 | 5.542 | 5.628 | 348,561 | +0.02(+0.38%) |
Jul 12, 2011 | 5.729 | 5.791 | 5.572 | 5.607 | 384,252 | -0.16(-2.74%) |
Jul 11, 2011 | 5.772 | 5.887 | 5.722 | 5.765 | 491,856 | -0.13(-2.20%) |
Jul 08, 2011 | 5.837 | 5.952 | 5.700 | 5.895 | 588,137 | -0.17(-2.84%) |
Jul 07, 2011 | 6.060 | 6.211 | 5.988 | 6.067 | 452,413 | +0.08(+1.32%) |
Jul 06, 2011 | 5.995 | 6.045 | 5.815 | 5.988 | 553,219 | +0.02(+0.36%) |
Jul 05, 2011 | 5.794 | 6.045 | 5.786 | 5.966 | 506,146 | +0.21(+3.62%) |
Jul 01, 2011 | 5.492 | 5.822 | 5.492 | 5.758 | 457,370 | +0.28(+5.19%) |
Jun 30, 2011 | 5.219 | 5.635 | 5.219 | 5.474 | 505,609 | +0.29(+5.62%) |
Jun 29, 2011 | 5.197 | 5.255 | 5.104 | 5.183 | 302,623 | -0.04(-0.69%) |
Jun 28, 2011 | 5.032 | 5.319 | 5.003 | 5.219 | 641,030 | +0.19(+3.71%) |
Jun 27, 2011 | 4.888 | 5.111 | 4.830 | 5.032 | 592,540 | +0.00(+0.00%) |
Jun 24, 2011 | 5.068 | 5.270 | 4.937 | 5.032 | 5,604,099 | -0.02(-0.43%) |
Jun 23, 2011 | 4.967 | 5.060 | 4.909 | 5.053 | 271,407 | +0.02(+0.43%) |
Jun 22, 2011 | 5.046 | 5.060 | 4.974 | 5.032 | 235,967 | +0.00(+0.00%) |
Jun 21, 2011 | 5.032 | 5.060 | 4.989 | 5.032 | 290,446 | +0.02(+0.43%) |
Jun 20, 2011 | 5.017 | 5.046 | 4.918 | 5.010 | 231,761 | +0.03(+0.58%) |
Jun 17, 2011 | 5.046 | 5.071 | 4.938 | 4.981 | 170,983 | -0.01(-0.29%) |
Jun 16, 2011 | 5.017 | 5.060 | 4.967 | 4.996 | 255,304 | -0.01(-0.14%) |
Jun 15, 2011 | 4.989 | 5.096 | 4.874 | 5.003 | 274,144 | -0.03(-0.57%) |
Jun 14, 2011 | 5.075 | 5.075 | 4.953 | 5.032 | 294,320 | +0.08(+1.60%) |
Jun 13, 2011 | 5.046 | 5.096 | 4.888 | 4.953 | 465,834 | -0.07(-1.43%) |
Jun 10, 2011 | 5.010 | 5.075 | 5.003 | 5.024 | 325,953 | +0.03(+0.58%) |
Jun 09, 2011 | 4.920 | 5.057 | 4.920 | 4.996 | 164,183 | +0.09(+1.91%) |
Jun 08, 2011 | 4.766 | 5.053 | 4.766 | 4.902 | 421,287 | +0.11(+2.25%) |
Jun 07, 2011 | 4.751 | 4.902 | 4.608 | 4.794 | 254,168 | +0.09(+1.83%) |
Jun 06, 2011 | 4.751 | 4.859 | 4.572 | 4.708 | 413,207 | -0.16(-3.25%) |