Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.794 | 5.841 | 5.708 | 5.807 | 1,021,543 | +0.05(+0.81%) |
Aug 30, 2011 | 5.694 | 5.807 | 5.575 | 5.761 | 1,108,292 | +0.03(+0.46%) |
Aug 29, 2011 | 5.488 | 5.741 | 5.488 | 5.734 | 936,588 | +0.31(+5.77%) |
Aug 26, 2011 | 5.275 | 5.461 | 5.202 | 5.422 | 982,637 | +0.11(+2.13%) |
Aug 25, 2011 | 5.548 | 5.661 | 5.282 | 5.308 | 1,110,061 | -0.13(-2.33%) |
Aug 24, 2011 | 5.362 | 5.528 | 5.315 | 5.435 | 1,200,191 | +0.08(+1.49%) |
Aug 23, 2011 | 5.189 | 5.375 | 5.122 | 5.355 | 977,652 | +0.20(+3.87%) |
Aug 22, 2011 | 5.255 | 5.255 | 5.096 | 5.155 | 732,834 | +0.06(+1.17%) |
Aug 19, 2011 | 5.149 | 5.302 | 5.082 | 5.096 | 1,336,904 | -0.13(-2.54%) |
Aug 18, 2011 | 5.308 | 5.322 | 5.135 | 5.229 | 1,618,870 | -0.25(-4.50%) |
Aug 17, 2011 | 5.495 | 5.561 | 5.455 | 5.475 | 560,384 | +0.03(+0.61%) |
Aug 16, 2011 | 5.428 | 5.521 | 5.375 | 5.441 | 915,537 | -0.03(-0.61%) |
Aug 15, 2011 | 5.422 | 5.515 | 5.422 | 5.475 | 607,708 | +0.14(+2.62%) |
Aug 12, 2011 | 5.561 | 5.608 | 5.308 | 5.335 | 1,193,327 | -0.16(-2.91%) |
Aug 11, 2011 | 5.175 | 5.548 | 5.135 | 5.495 | 1,822,432 | +0.37(+7.13%) |
Aug 10, 2011 | 5.528 | 5.648 | 5.129 | 5.129 | 2,241,336 | -0.55(-9.61%) |
Aug 09, 2011 | 5.535 | 5.674 | 5.122 | 5.674 | 1,774,745 | +0.32(+5.96%) |
Aug 08, 2011 | 5.821 | 6.047 | 5.342 | 5.355 | 2,020,616 | -0.61(-10.16%) |
Aug 05, 2011 | 6.140 | 6.180 | 5.881 | 5.960 | 1,226,053 | -0.11(-1.75%) |
Aug 04, 2011 | 6.293 | 6.386 | 6.067 | 6.067 | 1,488,946 | -0.32(-5.00%) |
Aug 03, 2011 | 6.260 | 6.393 | 6.170 | 6.386 | 1,785,937 | +0.11(+1.80%) |
Aug 02, 2011 | 6.353 | 6.446 | 6.260 | 6.273 | 1,599,141 | -0.14(-2.18%) |
Aug 01, 2011 | 6.512 | 6.519 | 6.353 | 6.413 | 1,022,592 | -0.03(-0.52%) |
Jul 29, 2011 | 6.366 | 6.499 | 6.313 | 6.446 | 747,372 | +0.01(+0.10%) |
Jul 28, 2011 | 6.373 | 6.479 | 6.293 | 6.439 | 644,669 | +0.06(+0.94%) |
Jul 27, 2011 | 6.453 | 6.493 | 6.359 | 6.379 | 1,066,495 | -0.11(-1.74%) |
Jul 26, 2011 | 6.493 | 6.572 | 6.479 | 6.493 | 1,927,340 | -0.03(-0.41%) |
Jul 25, 2011 | 6.506 | 6.586 | 6.453 | 6.519 | 799,757 | -0.09(-1.31%) |
Jul 22, 2011 | 6.632 | 6.652 | 6.459 | 6.606 | 1,329,673 | +0.07(+1.02%) |
Jul 21, 2011 | 6.359 | 6.552 | 6.272 | 6.539 | 1,843,891 | +0.21(+3.26%) |
Jul 20, 2011 | 6.226 | 6.340 | 6.167 | 6.333 | 1,134,299 | +0.11(+1.71%) |
Jul 19, 2011 | 6.107 | 6.233 | 6.027 | 6.226 | 711,257 | +0.15(+2.52%) |
Jul 18, 2011 | 6.087 | 6.107 | 5.987 | 6.073 | 656,629 | -0.04(-0.65%) |
Jul 15, 2011 | 6.100 | 6.160 | 6.047 | 6.113 | 675,398 | +0.03(+0.55%) |
Jul 14, 2011 | 6.226 | 6.266 | 6.047 | 6.080 | 754,902 | -0.13(-2.04%) |
Jul 13, 2011 | 6.120 | 6.246 | 6.061 | 6.206 | 748,997 | +0.13(+2.08%) |
Jul 12, 2011 | 6.027 | 6.187 | 5.980 | 6.080 | 803,988 | +0.02(+0.33%) |
Jul 11, 2011 | 6.187 | 6.187 | 6.053 | 6.060 | 672,377 | -0.18(-2.88%) |
Jul 08, 2011 | 6.286 | 6.346 | 6.220 | 6.240 | 480,072 | -0.15(-2.29%) |
Jul 07, 2011 | 6.286 | 6.419 | 6.253 | 6.386 | 1,013,534 | +0.14(+2.24%) |
Jul 06, 2011 | 6.127 | 6.280 | 6.087 | 6.246 | 683,770 | +0.09(+1.51%) |
Jul 05, 2011 | 6.246 | 6.273 | 6.087 | 6.153 | 826,120 | -0.11(-1.80%) |
Jul 01, 2011 | 6.167 | 6.313 | 6.081 | 6.266 | 997,670 | +0.11(+1.84%) |
Jun 30, 2011 | 6.067 | 6.173 | 6.000 | 6.153 | 962,327 | +0.09(+1.43%) |
Jun 29, 2011 | 6.027 | 6.073 | 5.940 | 6.067 | 768,408 | +0.08(+1.33%) |
Jun 28, 2011 | 5.947 | 6.034 | 5.861 | 5.987 | 861,889 | +0.04(+0.67%) |
Jun 27, 2011 | 5.907 | 5.987 | 5.734 | 5.947 | 913,344 | +0.16(+2.70%) |
Jun 24, 2011 | 5.817 | 5.916 | 5.731 | 5.791 | 1,323,418 | -0.01(-0.23%) |
Jun 23, 2011 | 5.909 | 5.922 | 5.685 | 5.804 | 1,145,449 | -0.16(-2.65%) |
Jun 22, 2011 | 6.067 | 6.120 | 5.955 | 5.962 | 977,360 | -0.02(-0.33%) |
Jun 21, 2011 | 5.949 | 5.988 | 5.870 | 5.982 | 686,459 | +0.09(+1.45%) |
Jun 20, 2011 | 5.896 | 5.929 | 5.843 | 5.896 | 540,576 | +0.05(+0.90%) |
Jun 17, 2011 | 5.784 | 5.962 | 5.764 | 5.843 | 1,407,686 | +0.10(+1.78%) |
Jun 16, 2011 | 5.639 | 5.764 | 5.593 | 5.741 | 876,849 | +0.13(+2.29%) |
Jun 15, 2011 | 5.606 | 5.731 | 5.580 | 5.613 | 1,191,483 | -0.05(-0.93%) |
Jun 14, 2011 | 5.567 | 5.705 | 5.540 | 5.666 | 1,409,385 | +0.14(+2.63%) |
Jun 13, 2011 | 5.468 | 5.573 | 5.428 | 5.521 | 593,719 | +0.07(+1.21%) |
Jun 10, 2011 | 5.501 | 5.587 | 5.389 | 5.455 | 846,489 | -0.07(-1.19%) |
Jun 09, 2011 | 5.560 | 5.580 | 5.514 | 5.521 | 402,130 | -0.01(-0.24%) |
Jun 08, 2011 | 5.540 | 5.626 | 5.534 | 5.534 | 592,924 | -0.03(-0.59%) |
Jun 07, 2011 | 5.567 | 5.692 | 5.567 | 5.567 | 416,238 | +0.01(+0.24%) |
Jun 06, 2011 | 5.596 | 5.613 | 5.521 | 5.554 | 728,734 | -0.05(-0.82%) |