Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.386 | 5.774 | 5.206 | 5.273 | 868,613 | -0.06(-1.07%) |
Aug 30, 2011 | 5.273 | 5.443 | 5.159 | 5.329 | 418,001 | +0.00(+0.00%) |
Aug 29, 2011 | 4.695 | 5.415 | 4.610 | 5.329 | 580,071 | +0.74(+16.08%) |
Aug 26, 2011 | 4.468 | 4.686 | 4.345 | 4.591 | 404,935 | +0.09(+2.11%) |
Aug 25, 2011 | 4.496 | 4.638 | 4.477 | 4.496 | 335,293 | +0.03(+0.64%) |
Aug 24, 2011 | 4.279 | 4.477 | 4.279 | 4.468 | 575,751 | +0.19(+4.42%) |
Aug 23, 2011 | 4.080 | 4.449 | 4.080 | 4.279 | 586,231 | +0.08(+1.80%) |
Aug 22, 2011 | 4.335 | 4.354 | 4.127 | 4.203 | 351,591 | -0.02(-0.45%) |
Aug 19, 2011 | 4.250 | 4.420 | 4.052 | 4.222 | 560,414 | -0.10(-2.40%) |
Aug 18, 2011 | 4.411 | 4.524 | 4.316 | 4.326 | 596,482 | -0.25(-5.37%) |
Aug 17, 2011 | 4.647 | 4.722 | 4.534 | 4.571 | 519,255 | -0.09(-1.83%) |
Aug 16, 2011 | 4.694 | 4.751 | 4.571 | 4.656 | 301,827 | -0.08(-1.79%) |
Aug 15, 2011 | 4.647 | 4.855 | 4.647 | 4.741 | 532,796 | +0.12(+2.66%) |
Aug 12, 2011 | 4.297 | 4.683 | 4.250 | 4.619 | 673,498 | +0.39(+9.15%) |
Aug 11, 2011 | 3.957 | 4.279 | 3.674 | 4.231 | 1,351,613 | +0.17(+4.19%) |
Aug 10, 2011 | 3.986 | 4.241 | 3.844 | 4.061 | 894,427 | +0.08(+1.90%) |
Aug 09, 2011 | 4.146 | 4.146 | 3.674 | 3.986 | 1,017,266 | +0.20(+5.24%) |
Aug 08, 2011 | 4.146 | 4.203 | 3.787 | 3.787 | 820,400 | -0.55(-12.64%) |
Aug 05, 2011 | 4.704 | 4.732 | 4.250 | 4.335 | 946,660 | -0.32(-6.90%) |
Aug 04, 2011 | 4.959 | 4.959 | 4.647 | 4.656 | 917,985 | -0.41(-8.02%) |
Aug 03, 2011 | 4.911 | 5.100 | 4.571 | 5.062 | 1,377,990 | +0.26(+5.51%) |
Aug 02, 2011 | 5.138 | 5.261 | 4.760 | 4.798 | 899,787 | -0.38(-7.30%) |
Aug 01, 2011 | 5.147 | 5.289 | 5.062 | 5.176 | 784,408 | +0.08(+1.67%) |
Jul 29, 2011 | 5.138 | 5.185 | 5.025 | 5.091 | 452,912 | -0.05(-0.92%) |
Jul 28, 2011 | 5.185 | 5.336 | 5.100 | 5.138 | 426,433 | -0.03(-0.55%) |
Jul 27, 2011 | 5.412 | 5.420 | 5.147 | 5.166 | 587,458 | -0.26(-4.87%) |
Jul 26, 2011 | 5.516 | 5.572 | 5.402 | 5.431 | 537,905 | -0.08(-1.54%) |
Jul 25, 2011 | 5.119 | 5.582 | 5.119 | 5.516 | 1,234,852 | +0.29(+5.61%) |
Jul 22, 2011 | 5.147 | 5.308 | 5.147 | 5.223 | 2,857,334 | -0.11(-2.12%) |
Jul 21, 2011 | 5.506 | 5.780 | 5.317 | 5.336 | 1,623,413 | -0.04(-0.70%) |
Jul 20, 2011 | 5.941 | 5.950 | 5.327 | 5.374 | 1,742,622 | -0.59(-9.83%) |
Jul 19, 2011 | 6.167 | 6.186 | 5.960 | 5.960 | 511,820 | -0.17(-2.77%) |
Jul 18, 2011 | 6.290 | 6.328 | 6.082 | 6.130 | 746,769 | -0.20(-3.13%) |
Jul 15, 2011 | 6.243 | 6.356 | 6.243 | 6.328 | 605,215 | +0.11(+1.82%) |
Jul 14, 2011 | 6.337 | 6.413 | 6.149 | 6.215 | 461,839 | -0.13(-2.08%) |
Jul 13, 2011 | 6.441 | 6.507 | 6.309 | 6.347 | 377,641 | -0.06(-0.88%) |
Jul 12, 2011 | 6.366 | 6.507 | 6.356 | 6.404 | 363,803 | -0.02(-0.29%) |
Jul 11, 2011 | 6.470 | 6.526 | 6.375 | 6.422 | 347,498 | -0.18(-2.72%) |
Jul 08, 2011 | 6.668 | 6.734 | 6.592 | 6.602 | 432,487 | -0.22(-3.19%) |
Jul 07, 2011 | 6.734 | 6.876 | 6.687 | 6.819 | 286,106 | +0.16(+2.41%) |
Jul 06, 2011 | 6.753 | 6.753 | 6.583 | 6.659 | 244,928 | -0.11(-1.67%) |
Jul 05, 2011 | 6.847 | 6.876 | 6.734 | 6.772 | 241,670 | -0.05(-0.69%) |
Jul 01, 2011 | 6.677 | 6.819 | 6.659 | 6.819 | 229,955 | +0.12(+1.83%) |
Jun 30, 2011 | 6.611 | 6.753 | 6.611 | 6.696 | 180,473 | +0.11(+1.72%) |
Jun 29, 2011 | 6.791 | 6.866 | 6.526 | 6.583 | 316,655 | -0.18(-2.65%) |
Jun 28, 2011 | 6.385 | 6.829 | 6.347 | 6.762 | 595,116 | +0.42(+6.55%) |
Jun 27, 2011 | 6.498 | 6.536 | 6.290 | 6.347 | 593,520 | -0.12(-1.90%) |
Jun 24, 2011 | 6.715 | 6.800 | 6.460 | 6.470 | 560,658 | -0.27(-4.06%) |
Jun 23, 2011 | 6.866 | 6.885 | 6.659 | 6.744 | 442,074 | -0.23(-3.25%) |
Jun 22, 2011 | 6.781 | 7.244 | 6.781 | 6.970 | 1,110,791 | +0.17(+2.50%) |
Jun 21, 2011 | 6.696 | 6.956 | 6.665 | 6.800 | 505,784 | +0.14(+2.13%) |
Jun 20, 2011 | 6.611 | 6.692 | 6.564 | 6.659 | 373,058 | -0.03(-0.42%) |
Jun 17, 2011 | 6.744 | 6.818 | 6.649 | 6.687 | 247,242 | -0.05(-0.70%) |
Jun 16, 2011 | 6.706 | 6.847 | 6.630 | 6.734 | 435,779 | +0.02(+0.28%) |
Jun 15, 2011 | 6.942 | 6.951 | 6.687 | 6.715 | 421,705 | -0.31(-4.44%) |
Jun 14, 2011 | 6.819 | 7.093 | 6.800 | 7.027 | 279,023 | +0.26(+3.77%) |
Jun 13, 2011 | 7.046 | 7.159 | 6.762 | 6.772 | 277,623 | -0.26(-3.76%) |
Jun 10, 2011 | 7.112 | 7.159 | 7.008 | 7.036 | 239,557 | -0.10(-1.45%) |
Jun 09, 2011 | 7.036 | 7.225 | 7.008 | 7.140 | 253,621 | +0.13(+1.89%) |
Jun 08, 2011 | 7.273 | 7.348 | 6.914 | 7.008 | 666,871 | -0.28(-3.89%) |
Jun 07, 2011 | 7.348 | 7.490 | 7.273 | 7.291 | 403,625 | +0.01(+0.13%) |
Jun 06, 2011 | 7.584 | 7.631 | 7.263 | 7.282 | 662,951 | -0.30(-3.99%) |