Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.065 | 6.065 | 6.008 | 6.029 | 171,172 | -0.02(-0.25%) |
Aug 30, 2011 | 6.024 | 6.044 | 6.024 | 6.044 | 64,220 | +0.02(+0.34%) |
Aug 29, 2011 | 6.003 | 6.039 | 5.988 | 6.024 | 142,047 | +0.03(+0.51%) |
Aug 26, 2011 | 5.952 | 6.003 | 5.952 | 5.993 | 85,652 | +0.05(+0.86%) |
Aug 25, 2011 | 5.973 | 6.003 | 5.937 | 5.942 | 106,610 | -0.04(-0.68%) |
Aug 24, 2011 | 5.957 | 5.993 | 5.922 | 5.983 | 134,223 | +0.01(+0.17%) |
Aug 23, 2011 | 5.937 | 5.998 | 5.937 | 5.973 | 82,555 | +0.07(+1.12%) |
Aug 22, 2011 | 5.911 | 5.927 | 5.871 | 5.906 | 90,706 | +0.04(+0.61%) |
Aug 19, 2011 | 5.917 | 5.973 | 5.850 | 5.871 | 204,265 | -0.09(-1.54%) |
Aug 18, 2011 | 5.911 | 5.973 | 5.871 | 5.963 | 96,853 | -0.02(-0.34%) |
Aug 17, 2011 | 5.978 | 6.024 | 5.973 | 5.983 | 88,095 | -0.02(-0.34%) |
Aug 16, 2011 | 6.003 | 6.008 | 5.973 | 6.003 | 126,764 | +0.02(+0.26%) |
Aug 15, 2011 | 5.886 | 5.993 | 5.886 | 5.988 | 121,659 | +0.09(+1.56%) |
Aug 12, 2011 | 5.911 | 5.947 | 5.876 | 5.896 | 145,183 | -0.02(-0.35%) |
Aug 11, 2011 | 5.881 | 5.922 | 5.857 | 5.917 | 79,386 | +0.01(+0.23%) |
Aug 10, 2011 | 5.748 | 5.944 | 5.748 | 5.903 | 206,135 | +0.10(+1.72%) |
Aug 09, 2011 | 5.702 | 5.844 | 5.585 | 5.804 | 246,811 | +0.22(+3.91%) |
Aug 08, 2011 | 5.702 | 5.804 | 5.565 | 5.585 | 423,887 | -0.30(-5.17%) |
Aug 05, 2011 | 5.981 | 6.006 | 5.798 | 5.890 | 368,239 | -0.11(-1.78%) |
Aug 04, 2011 | 6.052 | 6.083 | 5.961 | 5.997 | 196,499 | -0.06(-0.92%) |
Aug 03, 2011 | 6.037 | 6.088 | 6.007 | 6.052 | 129,940 | +0.03(+0.42%) |
Aug 02, 2011 | 5.966 | 6.027 | 5.966 | 6.027 | 112,183 | +0.06(+0.94%) |
Aug 01, 2011 | 5.961 | 5.991 | 5.951 | 5.971 | 115,065 | +0.05(+0.77%) |
Jul 29, 2011 | 5.951 | 5.951 | 5.829 | 5.925 | 77,788 | -0.02(-0.34%) |
Jul 28, 2011 | 5.910 | 5.991 | 5.880 | 5.946 | 212,578 | +0.01(+0.09%) |
Jul 27, 2011 | 6.017 | 6.027 | 5.936 | 5.941 | 358,687 | -0.09(-1.43%) |
Jul 26, 2011 | 6.022 | 6.037 | 6.007 | 6.027 | 184,835 | -0.01(-0.08%) |
Jul 25, 2011 | 6.002 | 6.032 | 6.001 | 6.032 | 131,384 | +0.01(+0.08%) |
Jul 22, 2011 | 6.027 | 6.037 | 6.017 | 6.027 | 121,713 | -0.03(-0.42%) |
Jul 21, 2011 | 6.032 | 6.073 | 6.032 | 6.052 | 98,192 | +0.01(+0.17%) |
Jul 20, 2011 | 6.017 | 6.047 | 6.002 | 6.042 | 143,728 | +0.04(+0.59%) |
Jul 19, 2011 | 5.910 | 6.012 | 5.910 | 6.007 | 240,871 | +0.08(+1.37%) |
Jul 18, 2011 | 5.920 | 5.941 | 5.900 | 5.925 | 183,435 | +0.02(+0.26%) |
Jul 15, 2011 | 6.007 | 6.007 | 5.905 | 5.910 | 197,078 | -0.09(-1.44%) |
Jul 14, 2011 | 6.037 | 6.057 | 5.981 | 5.997 | 190,582 | -0.04(-0.59%) |
Jul 13, 2011 | 6.022 | 6.057 | 6.022 | 6.032 | 136,989 | +0.00(+0.02%) |
Jul 12, 2011 | 5.980 | 6.031 | 5.975 | 6.031 | 134,023 | +0.05(+0.76%) |
Jul 11, 2011 | 6.006 | 6.006 | 5.980 | 5.985 | 118,402 | +0.00(+0.00%) |
Jul 08, 2011 | 5.965 | 6.006 | 5.965 | 5.985 | 160,092 | +0.00(+0.00%) |
Jul 07, 2011 | 5.965 | 5.995 | 5.955 | 5.985 | 235,708 | +0.03(+0.51%) |
Jul 06, 2011 | 5.940 | 5.965 | 5.935 | 5.955 | 154,655 | +0.01(+0.17%) |
Jul 05, 2011 | 5.945 | 5.965 | 5.935 | 5.945 | 283,783 | +0.02(+0.34%) |
Jul 01, 2011 | 5.945 | 5.945 | 5.920 | 5.925 | 99,160 | -0.01(-0.17%) |
Jun 30, 2011 | 5.935 | 5.945 | 5.915 | 5.935 | 118,747 | +0.00(+0.00%) |
Jun 29, 2011 | 5.925 | 5.950 | 5.915 | 5.935 | 184,505 | +0.00(+0.00%) |
Jun 28, 2011 | 5.945 | 5.950 | 5.920 | 5.935 | 188,829 | +0.00(+0.00%) |
Jun 27, 2011 | 5.930 | 5.935 | 5.915 | 5.935 | 166,251 | +0.04(+0.60%) |
Jun 24, 2011 | 5.920 | 5.935 | 5.889 | 5.899 | 119,990 | -0.01(-0.09%) |
Jun 23, 2011 | 5.859 | 5.920 | 5.859 | 5.904 | 143,354 | +0.06(+1.04%) |
Jun 22, 2011 | 5.839 | 5.874 | 5.839 | 5.844 | 107,208 | -0.01(-0.09%) |
Jun 21, 2011 | 5.854 | 5.869 | 5.839 | 5.849 | 125,650 | -0.01(-0.17%) |
Jun 20, 2011 | 5.884 | 5.884 | 5.859 | 5.859 | 119,574 | +0.02(+0.35%) |
Jun 17, 2011 | 5.839 | 5.849 | 5.819 | 5.839 | 91,914 | +0.02(+0.26%) |
Jun 16, 2011 | 5.864 | 5.864 | 5.809 | 5.824 | 97,881 | -0.02(-0.26%) |
Jun 15, 2011 | 5.864 | 5.899 | 5.839 | 5.839 | 121,275 | -0.01(-0.09%) |
Jun 14, 2011 | 5.869 | 5.886 | 5.839 | 5.844 | 162,832 | -0.03(-0.43%) |
Jun 13, 2011 | 5.849 | 5.869 | 5.829 | 5.869 | 61,598 | +0.04(+0.63%) |
Jun 10, 2011 | 5.843 | 5.866 | 5.827 | 5.833 | 98,130 | -0.04(-0.68%) |
Jun 09, 2011 | 5.853 | 5.873 | 5.833 | 5.873 | 127,417 | +0.02(+0.34%) |
Jun 08, 2011 | 5.873 | 5.878 | 5.853 | 5.853 | 183,412 | +0.00(+0.00%) |
Jun 07, 2011 | 5.873 | 5.893 | 5.853 | 5.853 | 297,346 | +0.00(+0.00%) |
Jun 06, 2011 | 5.858 | 5.888 | 5.853 | 5.853 | 102,362 | -0.03(-0.43%) |