Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.973 | 5.987 | 5.854 | 5.877 | 10,071,662 | -0.04(-0.62%) |
Aug 30, 2011 | 5.936 | 5.983 | 5.858 | 5.913 | 7,376,044 | -0.05(-0.85%) |
Aug 29, 2011 | 5.808 | 5.964 | 5.799 | 5.964 | 7,515,636 | +0.23(+4.00%) |
Aug 26, 2011 | 5.597 | 5.753 | 5.505 | 5.735 | 8,264,745 | +0.12(+2.21%) |
Aug 25, 2011 | 5.785 | 5.909 | 5.546 | 5.611 | 9,721,904 | -0.12(-2.08%) |
Aug 24, 2011 | 5.606 | 5.744 | 5.579 | 5.730 | 7,559,211 | +0.13(+2.38%) |
Aug 23, 2011 | 5.528 | 5.611 | 5.455 | 5.597 | 11,239,143 | +0.10(+1.75%) |
Aug 22, 2011 | 5.661 | 5.689 | 5.450 | 5.501 | 7,467,276 | -0.00(-0.08%) |
Aug 19, 2011 | 5.569 | 5.725 | 5.505 | 5.505 | 7,592,965 | -0.11(-2.04%) |
Aug 18, 2011 | 5.826 | 5.831 | 5.579 | 5.620 | 11,055,969 | -0.33(-5.48%) |
Aug 17, 2011 | 6.033 | 6.051 | 5.895 | 5.946 | 8,009,257 | -0.02(-0.31%) |
Aug 16, 2011 | 5.964 | 6.069 | 5.904 | 5.964 | 16,654,226 | -0.02(-0.31%) |
Aug 15, 2011 | 5.739 | 5.982 | 5.739 | 5.982 | 16,412,491 | +0.29(+5.16%) |
Aug 12, 2011 | 5.900 | 5.982 | 5.652 | 5.689 | 21,995,416 | -0.18(-3.13%) |
Aug 11, 2011 | 5.459 | 5.895 | 5.459 | 5.872 | 18,680,178 | +0.44(+8.02%) |
Aug 10, 2011 | 5.624 | 5.652 | 5.432 | 5.436 | 21,357,744 | -0.27(-4.67%) |
Aug 09, 2011 | 5.611 | 5.702 | 5.290 | 5.702 | 26,800,992 | +0.44(+8.28%) |
Aug 08, 2011 | 5.611 | 5.716 | 5.267 | 5.267 | 26,977,812 | -0.53(-9.18%) |
Aug 05, 2011 | 5.886 | 5.902 | 5.739 | 5.799 | 20,281,802 | -0.03(-0.47%) |
Aug 04, 2011 | 5.872 | 5.991 | 5.822 | 5.826 | 16,910,374 | -0.08(-1.40%) |
Aug 03, 2011 | 6.083 | 6.092 | 5.849 | 5.909 | 15,052,170 | -0.15(-2.42%) |
Aug 02, 2011 | 6.101 | 6.146 | 6.029 | 6.056 | 10,275,069 | -0.06(-1.03%) |
Aug 01, 2011 | 6.191 | 6.191 | 6.069 | 6.119 | 7,879,405 | +0.03(+0.44%) |
Jul 29, 2011 | 6.074 | 6.164 | 6.033 | 6.092 | 8,433,852 | -0.02(-0.37%) |
Jul 28, 2011 | 6.191 | 6.231 | 6.105 | 6.114 | 9,857,362 | -0.08(-1.31%) |
Jul 27, 2011 | 6.326 | 6.348 | 6.186 | 6.195 | 11,381,720 | -0.15(-2.34%) |
Jul 26, 2011 | 6.398 | 6.443 | 6.335 | 6.344 | 7,527,241 | -0.07(-1.05%) |
Jul 25, 2011 | 6.461 | 6.479 | 6.312 | 6.411 | 10,427,150 | -0.09(-1.32%) |
Jul 22, 2011 | 6.691 | 6.722 | 6.488 | 6.497 | 16,446,848 | -0.26(-3.80%) |
Jul 21, 2011 | 6.772 | 6.790 | 6.655 | 6.754 | 11,435,176 | -0.04(-0.53%) |
Jul 20, 2011 | 6.754 | 6.835 | 6.745 | 6.790 | 6,754,359 | +0.06(+0.87%) |
Jul 19, 2011 | 6.704 | 6.754 | 6.659 | 6.731 | 5,504,177 | +0.05(+0.81%) |
Jul 18, 2011 | 6.767 | 6.785 | 6.664 | 6.677 | 5,580,652 | -0.12(-1.79%) |
Jul 15, 2011 | 6.799 | 6.821 | 6.731 | 6.799 | 4,220,368 | +0.01(+0.13%) |
Jul 14, 2011 | 6.902 | 6.907 | 6.754 | 6.790 | 5,014,093 | -0.09(-1.31%) |
Jul 13, 2011 | 6.871 | 6.952 | 6.812 | 6.880 | 5,283,310 | +0.05(+0.73%) |
Jul 12, 2011 | 6.826 | 6.875 | 6.808 | 6.830 | 6,177,541 | -0.01(-0.20%) |
Jul 11, 2011 | 6.871 | 6.884 | 6.821 | 6.844 | 4,944,921 | -0.09(-1.23%) |
Jul 08, 2011 | 6.952 | 6.970 | 6.916 | 6.929 | 4,317,928 | -0.11(-1.60%) |
Jul 07, 2011 | 7.001 | 7.055 | 6.938 | 7.042 | 5,906,907 | +0.08(+1.10%) |
Jul 06, 2011 | 6.889 | 6.979 | 6.857 | 6.965 | 5,640,742 | +0.08(+1.11%) |
Jul 05, 2011 | 7.006 | 7.006 | 6.859 | 6.889 | 8,454,115 | -0.11(-1.61%) |
Jul 01, 2011 | 6.758 | 7.010 | 6.758 | 7.001 | 17,160,846 | +0.25(+3.74%) |
Jun 30, 2011 | 6.799 | 6.799 | 6.713 | 6.749 | 13,167,348 | -0.03(-0.46%) |
Jun 29, 2011 | 6.686 | 6.781 | 6.646 | 6.781 | 8,402,345 | +0.14(+2.10%) |
Jun 28, 2011 | 6.722 | 6.722 | 6.596 | 6.641 | 12,091,396 | -0.06(-0.94%) |
Jun 27, 2011 | 6.722 | 6.745 | 6.686 | 6.704 | 10,048,542 | -0.02(-0.33%) |
Jun 24, 2011 | 6.799 | 6.826 | 6.713 | 6.727 | 17,166,340 | -0.07(-0.99%) |
Jun 23, 2011 | 6.925 | 6.943 | 6.758 | 6.794 | 12,674,188 | -0.16(-2.33%) |
Jun 22, 2011 | 7.060 | 7.073 | 6.952 | 6.956 | 7,960,020 | -0.11(-1.59%) |
Jun 21, 2011 | 7.145 | 7.154 | 7.042 | 7.069 | 17,008,708 | -0.06(-0.82%) |
Jun 20, 2011 | 7.153 | 7.159 | 7.096 | 7.127 | 6,948,533 | -0.03(-0.44%) |
Jun 17, 2011 | 7.159 | 7.231 | 7.118 | 7.159 | 8,061,463 | +0.05(+0.76%) |
Jun 16, 2011 | 6.974 | 7.127 | 6.943 | 7.105 | 7,600,982 | +0.14(+2.07%) |
Jun 15, 2011 | 6.988 | 7.042 | 6.925 | 6.961 | 4,792,116 | -0.09(-1.21%) |
Jun 14, 2011 | 7.064 | 7.096 | 7.024 | 7.046 | 3,895,235 | +0.03(+0.38%) |
Jun 13, 2011 | 6.979 | 7.033 | 6.934 | 7.019 | 4,660,208 | +0.05(+0.65%) |
Jun 10, 2011 | 6.961 | 7.024 | 6.916 | 6.974 | 6,505,844 | +0.00(+0.00%) |
Jun 09, 2011 | 7.006 | 7.019 | 6.934 | 6.974 | 5,965,871 | -0.01(-0.13%) |
Jun 08, 2011 | 7.042 | 7.091 | 6.974 | 6.983 | 4,299,808 | -0.07(-0.96%) |
Jun 07, 2011 | 7.073 | 7.123 | 7.046 | 7.051 | 4,331,754 | -0.00(-0.06%) |
Jun 06, 2011 | 7.069 | 7.145 | 7.024 | 7.055 | 5,552,576 | -0.03(-0.44%) |