Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.200 | 5.370 | 5.200 | 5.360 | 3,400 | +0.16(+3.08%) |
Aug 30, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | +0.02(+0.39%) |
Aug 29, 2011 | 5.210 | 5.310 | 5.170 | 5.180 | 22,900 | +0.00(+0.00%) |
Aug 26, 2011 | 5.190 | 5.210 | 5.170 | 5.180 | 1,000 | -0.03(-0.58%) |
Aug 25, 2011 | 5.200 | 5.210 | 5.090 | 5.210 | 3,900 | +0.01(+0.19%) |
Aug 24, 2011 | 5.170 | 5.200 | 5.170 | 5.200 | 2,840 | +0.00(+0.00%) |
Aug 23, 2011 | 5.090 | 5.200 | 5.080 | 5.200 | 7,300 | +0.10(+1.96%) |
Aug 22, 2011 | 5.200 | 5.200 | 5.050 | 5.100 | 6,417 | -0.10(-1.92%) |
Aug 19, 2011 | 5.360 | 5.360 | 5.200 | 5.200 | 2,900 | -0.14(-2.62%) |
Aug 18, 2011 | 5.220 | 5.340 | 5.220 | 5.340 | 875 | -0.03(-0.56%) |
Aug 17, 2011 | 5.210 | 5.370 | 5.210 | 5.370 | 7,200 | +0.14(+2.68%) |
Aug 16, 2011 | 5.180 | 5.230 | 5.150 | 5.230 | 3,100 | +0.00(+0.00%) |
Aug 15, 2011 | 5.220 | 5.230 | 5.119 | 5.230 | 1,500 | +0.00(+0.00%) |
Aug 12, 2011 | 5.360 | 5.360 | 5.106 | 5.230 | 1,500 | +0.13(+2.55%) |
Aug 11, 2011 | 5.110 | 5.220 | 5.050 | 5.100 | 3,200 | +0.02(+0.39%) |
Aug 10, 2011 | 4.860 | 5.160 | 4.850 | 5.080 | 7,178 | +0.18(+3.67%) |
Aug 09, 2011 | 5.110 | 5.230 | 4.700 | 4.900 | 78,230 | -0.30(-5.75%) |
Aug 08, 2011 | 5.110 | 5.380 | 5.100 | 5.199 | 28,270 | -0.16(-3.01%) |
Aug 05, 2011 | 5.400 | 5.400 | 5.250 | 5.360 | 13,074 | -0.01(-0.19%) |
Aug 04, 2011 | 5.860 | 5.860 | 5.370 | 5.370 | 55,593 | -0.48(-8.21%) |
Aug 03, 2011 | 5.920 | 5.920 | 5.850 | 5.850 | 791 | +0.05(+0.86%) |
Aug 02, 2011 | 5.810 | 5.950 | 5.640 | 5.800 | 25,875 | -0.01(-0.17%) |
Aug 01, 2011 | 5.670 | 5.820 | 5.550 | 5.810 | 39,694 | +0.16(+2.83%) |
Jul 29, 2011 | 5.650 | 5.650 | 5.420 | 5.650 | 16,661 | +0.15(+2.73%) |
Jul 28, 2011 | 5.600 | 5.600 | 5.380 | 5.500 | 1,000 | -0.08(-1.43%) |
Jul 27, 2011 | 5.380 | 5.600 | 5.370 | 5.580 | 4,116 | -0.01(-0.18%) |
Jul 26, 2011 | 5.550 | 5.590 | 5.549 | 5.590 | 1,120 | +0.00(+0.00%) |
Jul 25, 2011 | 5.550 | 5.590 | 5.470 | 5.590 | 2,300 | +0.01(+0.18%) |
Jul 22, 2011 | 5.580 | 5.590 | 5.390 | 5.580 | 2,278 | +0.01(+0.18%) |
Jul 21, 2011 | 5.580 | 5.650 | 5.400 | 5.570 | 7,140 | -0.01(-0.18%) |
Jul 20, 2011 | 5.540 | 5.650 | 5.530 | 5.580 | 2,500 | +0.07(+1.27%) |
Jul 19, 2011 | 5.500 | 5.640 | 5.500 | 5.510 | 12,561 | -0.14(-2.47%) |
Jul 18, 2011 | 5.560 | 5.650 | 5.520 | 5.650 | 3,880 | +0.11(+1.98%) |
Jul 15, 2011 | 5.510 | 5.600 | 5.430 | 5.540 | 18,634 | -0.05(-0.89%) |
Jul 14, 2011 | 5.700 | 5.700 | 5.400 | 5.590 | 15,348 | -0.13(-2.27%) |
Jul 13, 2011 | 5.820 | 5.890 | 5.590 | 5.720 | 4,052 | -0.10(-1.72%) |
Jul 12, 2011 | 5.900 | 5.960 | 5.790 | 5.820 | 2,500 | -0.14(-2.35%) |
Jul 11, 2011 | 5.900 | 5.960 | 5.760 | 5.960 | 3,715 | +0.02(+0.34%) |
Jul 08, 2011 | 5.660 | 5.950 | 5.660 | 5.940 | 17,952 | +0.24(+4.21%) |
Jul 07, 2011 | 5.650 | 5.700 | 5.650 | 5.700 | 700 | +0.10(+1.79%) |
Jul 06, 2011 | 5.590 | 5.700 | 5.590 | 5.600 | 2,360 | +0.07(+1.27%) |
Jul 05, 2011 | 5.780 | 5.800 | 5.490 | 5.530 | 8,480 | -0.22(-3.83%) |
Jul 01, 2011 | 5.840 | 5.890 | 5.600 | 5.750 | 7,582 | +0.00(+0.00%) |
Jun 30, 2011 | 5.790 | 5.800 | 5.750 | 5.750 | 7,410 | -0.03(-0.52%) |
Jun 29, 2011 | 5.720 | 5.790 | 5.700 | 5.780 | 3,288 | +0.13(+2.30%) |
Jun 28, 2011 | 5.570 | 5.730 | 5.480 | 5.650 | 10,240 | -0.06(-1.05%) |
Jun 27, 2011 | 5.491 | 5.710 | 5.491 | 5.710 | 5,197 | +0.19(+3.44%) |
Jun 24, 2011 | 5.540 | 5.680 | 5.520 | 5.520 | 4,724 | -0.04(-0.72%) |
Jun 23, 2011 | 5.710 | 5.710 | 5.510 | 5.560 | 800 | -0.15(-2.63%) |
Jun 22, 2011 | 5.630 | 5.710 | 5.630 | 5.710 | 16,694 | +0.00(+0.00%) |
Jun 21, 2011 | 5.690 | 5.710 | 5.580 | 5.710 | 7,910 | -0.02(-0.35%) |
Jun 20, 2011 | 5.680 | 5.755 | 5.560 | 5.730 | 4,094 | +0.05(+0.88%) |
Jun 17, 2011 | 5.490 | 5.760 | 5.490 | 5.680 | 4,563 | +0.09(+1.61%) |
Jun 16, 2011 | 5.630 | 5.630 | 5.480 | 5.590 | 3,904 | +0.03(+0.54%) |
Jun 15, 2011 | 5.590 | 5.670 | 5.490 | 5.560 | 939 | -0.11(-1.94%) |
Jun 14, 2011 | 5.590 | 5.730 | 5.500 | 5.670 | 3,400 | +0.05(+0.89%) |
Jun 13, 2011 | 5.640 | 5.740 | 5.470 | 5.620 | 10,747 | -0.15(-2.60%) |
Jun 09, 2011 | 5.720 | 5.770 | 5.770 | 5.770 | 3,600 | +0.03(+0.52%) |
Jun 08, 2011 | 5.760 | 5.820 | 5.500 | 5.740 | 14,138 | +0.23(+4.17%) |
Jun 07, 2011 | 5.500 | 5.630 | 5.500 | 5.510 | 4,879 | +0.00(+0.00%) |
Jun 06, 2011 | 5.580 | 5.620 | 5.360 | 5.510 | 24,090 | -0.30(-5.16%) |