Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.033 | 6.133 | 5.895 | 6.016 | 1,215,095 | -0.02(-0.29%) |
Aug 30, 2011 | 5.828 | 6.126 | 5.828 | 6.033 | 2,757,037 | +0.02(+0.35%) |
Aug 29, 2011 | 5.710 | 6.079 | 5.678 | 6.012 | 1,232,533 | +0.45(+8.04%) |
Aug 26, 2011 | 5.334 | 5.600 | 5.235 | 5.565 | 482,224 | +0.18(+3.36%) |
Aug 25, 2011 | 5.448 | 5.607 | 5.302 | 5.384 | 672,701 | -0.04(-0.65%) |
Aug 24, 2011 | 5.153 | 5.448 | 5.153 | 5.419 | 1,145,549 | +0.11(+2.00%) |
Aug 23, 2011 | 5.189 | 5.324 | 5.139 | 5.313 | 872,784 | +0.13(+2.60%) |
Aug 22, 2011 | 5.285 | 5.327 | 5.111 | 5.178 | 871,119 | +0.03(+0.62%) |
Aug 19, 2011 | 5.214 | 5.217 | 5.050 | 5.146 | 963,015 | +0.02(+0.35%) |
Aug 18, 2011 | 4.972 | 5.150 | 4.859 | 5.128 | 1,551,369 | +0.02(+0.49%) |
Aug 17, 2011 | 5.079 | 5.146 | 5.018 | 5.104 | 885,329 | +0.04(+0.84%) |
Aug 16, 2011 | 5.146 | 5.189 | 5.015 | 5.061 | 641,172 | -0.09(-1.72%) |
Aug 15, 2011 | 5.157 | 5.257 | 5.114 | 5.150 | 843,345 | +0.05(+0.97%) |
Aug 12, 2011 | 5.359 | 5.419 | 5.057 | 5.100 | 850,756 | -0.14(-2.64%) |
Aug 11, 2011 | 4.855 | 5.320 | 4.850 | 5.238 | 1,276,740 | +0.40(+8.29%) |
Aug 10, 2011 | 4.965 | 5.118 | 4.791 | 4.837 | 1,894,334 | -0.26(-5.15%) |
Aug 09, 2011 | 5.359 | 6.530 | 4.947 | 5.100 | 2,519,538 | +0.07(+1.48%) |
Aug 08, 2011 | 5.359 | 5.519 | 4.702 | 5.025 | 3,951,825 | -0.56(-9.98%) |
Aug 05, 2011 | 5.451 | 5.636 | 5.281 | 5.583 | 2,609,126 | +0.18(+3.42%) |
Aug 04, 2011 | 5.714 | 5.842 | 5.370 | 5.398 | 2,946,469 | -0.36(-6.28%) |
Aug 03, 2011 | 5.625 | 5.791 | 5.520 | 5.760 | 1,003,331 | +0.10(+1.72%) |
Aug 02, 2011 | 5.791 | 5.791 | 5.618 | 5.663 | 2,522,395 | -0.15(-2.57%) |
Aug 01, 2011 | 5.965 | 6.003 | 5.739 | 5.812 | 1,092,302 | -0.10(-1.65%) |
Jul 29, 2011 | 6.087 | 6.167 | 5.701 | 5.910 | 1,917,865 | -0.24(-3.90%) |
Jul 28, 2011 | 6.209 | 6.301 | 6.149 | 6.149 | 1,491,579 | -0.05(-0.73%) |
Jul 27, 2011 | 6.431 | 6.434 | 6.181 | 6.195 | 1,270,994 | -0.26(-4.04%) |
Jul 26, 2011 | 6.455 | 6.507 | 6.431 | 6.455 | 616,139 | -0.02(-0.38%) |
Jul 25, 2011 | 6.393 | 6.490 | 6.344 | 6.480 | 854,618 | +0.01(+0.11%) |
Jul 22, 2011 | 6.495 | 6.521 | 6.469 | 6.473 | 666,522 | +0.02(+0.32%) |
Jul 21, 2011 | 6.271 | 6.513 | 6.271 | 6.452 | 831,998 | +0.18(+2.88%) |
Jul 20, 2011 | 6.268 | 6.355 | 6.257 | 6.271 | 612,546 | +0.00(+0.06%) |
Jul 19, 2011 | 6.261 | 6.299 | 6.226 | 6.268 | 855,932 | +0.03(+0.45%) |
Jul 18, 2011 | 6.382 | 6.382 | 6.219 | 6.240 | 1,191,836 | -0.18(-2.87%) |
Jul 15, 2011 | 6.473 | 6.514 | 6.349 | 6.424 | 947,210 | +0.00(+0.05%) |
Jul 14, 2011 | 6.692 | 6.744 | 6.407 | 6.421 | 1,368,353 | -0.26(-3.95%) |
Jul 13, 2011 | 6.883 | 6.942 | 6.629 | 6.685 | 1,501,593 | -0.23(-3.27%) |
Jul 12, 2011 | 6.925 | 7.029 | 6.883 | 6.911 | 1,113,276 | -0.06(-0.80%) |
Jul 11, 2011 | 6.841 | 7.046 | 6.813 | 6.966 | 1,754,541 | +0.01(+0.10%) |
Jul 08, 2011 | 6.852 | 6.970 | 6.806 | 6.959 | 1,021,728 | +0.01(+0.15%) |
Jul 07, 2011 | 6.706 | 7.005 | 6.675 | 6.949 | 1,537,111 | +0.31(+4.60%) |
Jul 06, 2011 | 6.674 | 6.723 | 6.594 | 6.643 | 713,280 | -0.06(-0.83%) |
Jul 05, 2011 | 7.085 | 7.085 | 6.664 | 6.699 | 1,209,355 | -0.10(-1.48%) |
Jul 01, 2011 | 6.754 | 6.806 | 6.667 | 6.799 | 1,165,566 | +0.04(+0.62%) |
Jun 30, 2011 | 6.810 | 6.866 | 6.737 | 6.758 | 1,069,513 | -0.04(-0.56%) |
Jun 29, 2011 | 6.660 | 6.813 | 6.636 | 6.796 | 879,504 | +0.19(+2.89%) |
Jun 28, 2011 | 6.574 | 6.647 | 6.532 | 6.605 | 707,011 | +0.06(+0.96%) |
Jun 27, 2011 | 6.511 | 6.587 | 6.407 | 6.542 | 1,329,031 | +0.01(+0.11%) |
Jun 24, 2011 | 6.699 | 6.699 | 6.518 | 6.535 | 580,454 | -0.10(-1.52%) |
Jun 23, 2011 | 6.615 | 6.667 | 6.511 | 6.636 | 1,020,120 | -0.11(-1.60%) |
Jun 22, 2011 | 6.754 | 6.793 | 6.685 | 6.744 | 882,697 | -0.00(-0.05%) |
Jun 21, 2011 | 6.612 | 6.775 | 6.612 | 6.747 | 1,175,669 | +0.13(+1.94%) |
Jun 20, 2011 | 6.659 | 6.664 | 6.605 | 6.619 | 403,517 | +0.01(+0.11%) |
Jun 17, 2011 | 6.560 | 6.699 | 6.560 | 6.612 | 678,756 | +0.06(+0.96%) |
Jun 16, 2011 | 6.674 | 6.706 | 6.542 | 6.549 | 1,197,017 | -0.10(-1.52%) |
Jun 15, 2011 | 6.713 | 6.772 | 6.647 | 6.650 | 1,015,937 | -0.14(-2.00%) |
Jun 14, 2011 | 6.789 | 6.879 | 6.786 | 6.786 | 748,099 | +0.07(+0.98%) |
Jun 13, 2011 | 6.740 | 6.810 | 6.695 | 6.720 | 914,815 | -0.05(-0.72%) |
Jun 10, 2011 | 6.647 | 6.824 | 6.647 | 6.768 | 1,405,045 | +0.01(+0.10%) |
Jun 09, 2011 | 6.674 | 6.817 | 6.671 | 6.761 | 691,785 | +0.08(+1.14%) |
Jun 08, 2011 | 6.692 | 6.744 | 6.640 | 6.685 | 1,188,715 | -0.04(-0.62%) |
Jun 07, 2011 | 6.744 | 6.796 | 6.713 | 6.726 | 1,802,099 | +0.00(+0.00%) |
Jun 06, 2011 | 6.810 | 6.952 | 6.688 | 6.726 | 2,592,520 | -0.11(-1.68%) |