Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.940 | 6.150 | 5.910 | 6.140 | 697,341 | +0.25(+4.24%) |
Aug 30, 2011 | 5.940 | 5.960 | 5.760 | 5.890 | 388,697 | -0.11(-1.83%) |
Aug 29, 2011 | 5.690 | 6.040 | 5.580 | 6.000 | 491,061 | +0.44(+7.91%) |
Aug 26, 2011 | 5.350 | 5.620 | 5.300 | 5.560 | 381,393 | +0.17(+3.15%) |
Aug 25, 2011 | 5.550 | 5.750 | 5.300 | 5.390 | 353,245 | -0.17(-3.06%) |
Aug 24, 2011 | 5.650 | 5.650 | 5.322 | 5.560 | 331,086 | -0.08(-1.42%) |
Aug 23, 2011 | 5.200 | 5.770 | 5.120 | 5.640 | 716,532 | +0.48(+9.30%) |
Aug 22, 2011 | 5.450 | 5.530 | 5.090 | 5.160 | 645,191 | -0.15(-2.82%) |
Aug 19, 2011 | 5.090 | 5.480 | 5.070 | 5.310 | 361,955 | +0.09(+1.72%) |
Aug 18, 2011 | 5.610 | 5.610 | 5.180 | 5.220 | 363,392 | -0.60(-10.31%) |
Aug 17, 2011 | 5.950 | 6.070 | 5.650 | 5.820 | 233,421 | -0.09(-1.52%) |
Aug 16, 2011 | 6.000 | 6.240 | 5.900 | 5.910 | 829,377 | -0.24(-3.90%) |
Aug 15, 2011 | 5.640 | 6.280 | 5.640 | 6.150 | 386,947 | +0.57(+10.22%) |
Aug 12, 2011 | 5.890 | 6.030 | 5.560 | 5.580 | 444,261 | -0.29(-4.94%) |
Aug 11, 2011 | 5.510 | 5.920 | 5.340 | 5.870 | 549,446 | +0.39(+7.12%) |
Aug 10, 2011 | 5.810 | 6.050 | 5.410 | 5.480 | 753,464 | -0.51(-8.51%) |
Aug 09, 2011 | 5.920 | 6.130 | 5.305 | 5.990 | 922,362 | +0.21(+3.63%) |
Aug 08, 2011 | 6.110 | 6.480 | 5.750 | 5.780 | 1,197,061 | -0.90(-13.47%) |
Aug 05, 2011 | 6.820 | 6.820 | 6.390 | 6.680 | 644,525 | -0.06(-0.89%) |
Aug 04, 2011 | 6.970 | 7.060 | 6.740 | 6.740 | 1,022,912 | -0.33(-4.67%) |
Aug 03, 2011 | 7.100 | 7.230 | 6.820 | 7.070 | 679,377 | -0.03(-0.42%) |
Aug 02, 2011 | 7.440 | 7.640 | 7.100 | 7.100 | 546,782 | -0.30(-4.05%) |
Aug 01, 2011 | 7.530 | 7.590 | 7.380 | 7.400 | 610,851 | -0.01(-0.13%) |
Jul 29, 2011 | 7.420 | 7.630 | 7.380 | 7.410 | 917,285 | -0.10(-1.33%) |
Jul 28, 2011 | 7.510 | 7.740 | 7.320 | 7.510 | 672,298 | +0.04(+0.54%) |
Jul 27, 2011 | 7.490 | 7.650 | 7.340 | 7.470 | 695,937 | -0.09(-1.19%) |
Jul 26, 2011 | 7.750 | 7.860 | 7.480 | 7.560 | 509,409 | -0.16(-2.07%) |
Jul 25, 2011 | 7.510 | 7.850 | 7.510 | 7.720 | 498,307 | +0.08(+1.05%) |
Jul 22, 2011 | 8.370 | 8.540 | 7.560 | 7.640 | 856,507 | -0.67(-8.06%) |
Jul 21, 2011 | 7.590 | 8.350 | 7.530 | 8.310 | 1,357,356 | +0.81(+10.80%) |
Jul 20, 2011 | 7.550 | 7.560 | 7.440 | 7.500 | 260,486 | -0.05(-0.66%) |
Jul 19, 2011 | 7.600 | 7.650 | 7.410 | 7.550 | 410,854 | +0.01(+0.13%) |
Jul 18, 2011 | 7.490 | 7.600 | 7.420 | 7.540 | 457,746 | +0.05(+0.67%) |
Jul 15, 2011 | 7.790 | 7.835 | 7.400 | 7.490 | 570,656 | -0.30(-3.85%) |
Jul 14, 2011 | 8.050 | 8.200 | 7.760 | 7.790 | 772,102 | -0.22(-2.75%) |
Jul 13, 2011 | 7.720 | 8.010 | 7.690 | 8.010 | 1,008,419 | +0.35(+4.57%) |
Jul 12, 2011 | 7.770 | 8.110 | 7.620 | 7.660 | 1,313,837 | -0.10(-1.29%) |
Jul 11, 2011 | 7.980 | 8.040 | 7.600 | 7.760 | 655,329 | -0.32(-3.96%) |
Jul 08, 2011 | 7.900 | 8.200 | 7.760 | 8.080 | 841,100 | -0.13(-1.57%) |
Jul 07, 2011 | 7.320 | 8.600 | 7.220 | 8.209 | 2,566,352 | +0.99(+13.70%) |
Jul 06, 2011 | 7.350 | 7.520 | 7.100 | 7.220 | 991,601 | -0.17(-2.30%) |
Jul 05, 2011 | 7.270 | 7.390 | 7.000 | 7.390 | 494,614 | +0.17(+2.35%) |
Jul 01, 2011 | 7.440 | 7.525 | 7.220 | 7.220 | 487,140 | -0.22(-2.96%) |
Jun 30, 2011 | 7.320 | 7.510 | 7.250 | 7.440 | 565,123 | +0.08(+1.09%) |
Jun 29, 2011 | 7.670 | 7.670 | 7.160 | 7.360 | 807,813 | -0.34(-4.42%) |
Jun 28, 2011 | 7.390 | 8.950 | 7.300 | 7.700 | 3,160,600 | +0.40(+5.48%) |
Jun 27, 2011 | 6.930 | 7.370 | 6.890 | 7.300 | 1,105,194 | +0.07(+0.97%) |
Jun 24, 2011 | 7.080 | 7.500 | 6.760 | 7.230 | 7,877,308 | +0.20(+2.84%) |
Jun 23, 2011 | 7.100 | 7.550 | 6.910 | 7.030 | 2,705,669 | -0.23(-3.17%) |
Jun 22, 2011 | 6.500 | 7.530 | 6.330 | 7.260 | 7,831,014 | +1.25(+20.80%) |
Jun 21, 2011 | 5.780 | 6.070 | 5.670 | 6.010 | 1,582,707 | -0.08(-1.31%) |
Jun 20, 2011 | 6.090 | 6.200 | 6.010 | 6.090 | 315,841 | -0.10(-1.62%) |
Jun 17, 2011 | 6.300 | 6.739 | 6.070 | 6.190 | 646,538 | +0.01(+0.16%) |
Jun 16, 2011 | 6.440 | 6.600 | 6.070 | 6.180 | 638,094 | -0.26(-4.04%) |
Jun 15, 2011 | 6.770 | 6.860 | 6.320 | 6.440 | 500,585 | -0.42(-6.12%) |
Jun 14, 2011 | 6.710 | 7.040 | 6.600 | 6.860 | 679,536 | +0.24(+3.63%) |
Jun 13, 2011 | 6.680 | 6.830 | 6.520 | 6.620 | 864,565 | +0.01(+0.15%) |
Jun 10, 2011 | 6.990 | 7.140 | 6.540 | 6.610 | 748,811 | -0.44(-6.24%) |
Jun 09, 2011 | 6.960 | 7.160 | 6.860 | 7.050 | 483,835 | +0.09(+1.29%) |
Jun 08, 2011 | 7.010 | 7.040 | 6.810 | 6.960 | 375,634 | -0.06(-0.85%) |
Jun 07, 2011 | 7.050 | 7.180 | 6.950 | 7.020 | 535,036 | +0.00(+0.00%) |
Jun 06, 2011 | 7.350 | 7.350 | 6.960 | 7.020 | 443,160 | -0.29(-3.97%) |