Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.378 | 5.461 | 5.192 | 5.288 | 1,067,622 | -0.03(-0.60%) |
Aug 30, 2011 | 5.237 | 5.371 | 5.173 | 5.320 | 1,422,499 | +0.06(+1.22%) |
Aug 29, 2011 | 4.924 | 5.263 | 4.911 | 5.256 | 1,756,118 | +0.43(+8.86%) |
Aug 26, 2011 | 4.566 | 4.847 | 4.407 | 4.828 | 1,586,110 | +0.22(+4.85%) |
Aug 25, 2011 | 4.771 | 4.816 | 4.605 | 4.605 | 1,900,255 | -0.11(-2.44%) |
Aug 24, 2011 | 4.503 | 4.745 | 4.483 | 4.720 | 1,656,663 | +0.22(+4.97%) |
Aug 23, 2011 | 4.234 | 4.496 | 4.183 | 4.496 | 1,365,694 | +0.29(+6.99%) |
Aug 22, 2011 | 4.324 | 4.330 | 4.151 | 4.202 | 1,346,651 | +0.02(+0.46%) |
Aug 19, 2011 | 4.139 | 4.397 | 4.139 | 4.183 | 2,185,893 | -0.13(-2.96%) |
Aug 18, 2011 | 4.534 | 4.534 | 4.266 | 4.311 | 2,351,177 | -0.38(-8.04%) |
Aug 17, 2011 | 4.873 | 4.918 | 4.595 | 4.688 | 1,616,255 | -0.13(-2.78%) |
Aug 16, 2011 | 4.930 | 5.026 | 4.784 | 4.822 | 1,390,052 | -0.20(-3.94%) |
Aug 15, 2011 | 4.937 | 5.026 | 4.879 | 5.020 | 562,506 | +0.14(+2.88%) |
Aug 12, 2011 | 4.956 | 5.013 | 4.790 | 4.879 | 794,092 | -0.06(-1.29%) |
Aug 11, 2011 | 4.707 | 5.026 | 4.586 | 4.943 | 1,863,657 | +0.34(+7.50%) |
Aug 10, 2011 | 4.777 | 4.873 | 4.586 | 4.598 | 1,892,854 | -0.37(-7.45%) |
Aug 09, 2011 | 5.065 | 4.969 | 4.515 | 4.969 | 2,102,935 | +0.24(+5.14%) |
Aug 08, 2011 | 5.065 | 5.218 | 4.713 | 4.726 | 2,165,291 | -0.52(-9.87%) |
Aug 05, 2011 | 5.499 | 5.537 | 5.154 | 5.243 | 3,049,641 | -0.19(-3.41%) |
Aug 04, 2011 | 5.748 | 5.831 | 5.422 | 5.429 | 1,864,286 | -0.40(-6.90%) |
Aug 03, 2011 | 5.927 | 5.927 | 5.729 | 5.831 | 1,691,644 | -0.09(-1.51%) |
Aug 02, 2011 | 6.163 | 6.256 | 5.908 | 5.920 | 1,229,926 | -0.30(-4.83%) |
Aug 01, 2011 | 6.419 | 6.431 | 6.163 | 6.221 | 1,444,094 | -0.12(-1.91%) |
Jul 29, 2011 | 6.297 | 6.431 | 6.208 | 6.342 | 890,516 | -0.08(-1.19%) |
Jul 28, 2011 | 6.559 | 6.559 | 6.393 | 6.419 | 898,841 | -0.14(-2.14%) |
Jul 27, 2011 | 6.642 | 6.642 | 6.476 | 6.559 | 1,487,794 | -0.11(-1.72%) |
Jul 26, 2011 | 6.802 | 6.802 | 6.610 | 6.674 | 926,131 | -0.13(-1.88%) |
Jul 25, 2011 | 6.968 | 7.013 | 6.770 | 6.802 | 1,056,120 | -0.26(-3.71%) |
Jul 22, 2011 | 7.074 | 7.108 | 7.038 | 7.064 | 793,981 | -0.08(-1.16%) |
Jul 21, 2011 | 6.859 | 7.191 | 6.859 | 7.147 | 1,619,004 | +0.31(+4.48%) |
Jul 20, 2011 | 6.917 | 6.974 | 6.802 | 6.840 | 811,909 | -0.02(-0.28%) |
Jul 19, 2011 | 6.834 | 6.898 | 6.706 | 6.859 | 918,405 | +0.11(+1.70%) |
Jul 18, 2011 | 6.802 | 6.821 | 6.706 | 6.744 | 1,137,768 | -0.07(-1.03%) |
Jul 15, 2011 | 7.025 | 7.038 | 6.795 | 6.815 | 1,369,917 | -0.20(-2.91%) |
Jul 14, 2011 | 7.153 | 7.185 | 6.955 | 7.019 | 1,314,804 | -0.11(-1.52%) |
Jul 13, 2011 | 7.096 | 7.147 | 7.019 | 7.127 | 1,057,072 | +0.08(+1.18%) |
Jul 12, 2011 | 7.006 | 7.127 | 7.006 | 7.044 | 954,270 | -0.06(-0.81%) |
Jul 11, 2011 | 7.268 | 7.274 | 7.013 | 7.102 | 904,825 | -0.26(-3.56%) |
Jul 08, 2011 | 7.415 | 7.428 | 7.268 | 7.364 | 815,061 | -0.16(-2.12%) |
Jul 07, 2011 | 7.523 | 7.626 | 7.434 | 7.523 | 1,209,580 | +0.10(+1.38%) |
Jul 06, 2011 | 7.338 | 7.466 | 7.274 | 7.421 | 903,523 | +0.09(+1.22%) |
Jul 05, 2011 | 7.357 | 7.370 | 7.256 | 7.332 | 795,433 | -0.01(-0.09%) |
Jul 01, 2011 | 7.274 | 7.396 | 7.217 | 7.338 | 1,144,369 | +0.06(+0.88%) |
Jun 30, 2011 | 7.242 | 7.300 | 7.172 | 7.274 | 770,474 | +0.08(+1.15%) |
Jun 29, 2011 | 7.294 | 7.306 | 7.127 | 7.191 | 608,164 | -0.06(-0.79%) |
Jun 28, 2011 | 7.249 | 7.274 | 7.192 | 7.249 | 975,165 | +0.02(+0.26%) |
Jun 27, 2011 | 7.090 | 7.293 | 6.976 | 7.230 | 1,810,713 | +0.14(+1.97%) |
Jun 24, 2011 | 7.147 | 7.242 | 6.944 | 7.090 | 3,294,610 | +0.00(+0.00%) |
Jun 23, 2011 | 6.976 | 7.198 | 6.505 | 7.090 | 3,272,593 | +0.48(+7.31%) |
Jun 22, 2011 | 6.664 | 6.696 | 6.575 | 6.607 | 1,160,277 | -0.11(-1.70%) |
Jun 21, 2011 | 6.550 | 6.823 | 6.499 | 6.721 | 1,672,733 | +0.27(+4.13%) |
Jun 20, 2011 | 6.388 | 6.461 | 6.372 | 6.455 | 718,684 | +0.19(+3.04%) |
Jun 17, 2011 | 6.239 | 6.442 | 6.181 | 6.264 | 1,295,987 | +0.07(+1.13%) |
Jun 16, 2011 | 6.131 | 6.296 | 6.073 | 6.194 | 541,028 | +0.07(+1.14%) |
Jun 15, 2011 | 6.150 | 6.207 | 6.042 | 6.124 | 453,184 | -0.11(-1.83%) |
Jun 14, 2011 | 6.143 | 6.359 | 6.143 | 6.239 | 968,422 | +0.17(+2.83%) |
Jun 13, 2011 | 6.124 | 6.175 | 6.035 | 6.067 | 394,678 | -0.03(-0.52%) |
Jun 10, 2011 | 6.201 | 6.226 | 6.035 | 6.099 | 516,451 | -0.15(-2.34%) |
Jun 09, 2011 | 6.220 | 6.315 | 6.156 | 6.245 | 685,204 | +0.04(+0.72%) |
Jun 08, 2011 | 6.270 | 6.321 | 6.194 | 6.201 | 663,647 | -0.10(-1.61%) |
Jun 07, 2011 | 6.359 | 6.461 | 6.264 | 6.302 | 437,352 | -0.02(-0.30%) |
Jun 06, 2011 | 6.436 | 6.455 | 6.296 | 6.321 | 623,022 | -0.13(-1.97%) |