Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.235 | 6.348 | 6.105 | 6.177 | 593,076 | -0.01(-0.15%) |
Aug 30, 2011 | 6.123 | 6.222 | 6.037 | 6.186 | 419,517 | +0.00(+0.00%) |
Aug 29, 2011 | 5.888 | 6.186 | 5.884 | 6.186 | 570,506 | +0.35(+6.02%) |
Aug 26, 2011 | 5.654 | 5.834 | 5.546 | 5.834 | 670,302 | +0.20(+3.51%) |
Aug 25, 2011 | 5.762 | 5.938 | 5.627 | 5.636 | 517,270 | -0.09(-1.65%) |
Aug 24, 2011 | 5.632 | 5.780 | 5.533 | 5.731 | 264,244 | +0.10(+1.84%) |
Aug 23, 2011 | 5.389 | 5.627 | 5.308 | 5.627 | 668,561 | +0.27(+5.13%) |
Aug 22, 2011 | 5.519 | 5.519 | 5.294 | 5.353 | 527,999 | -0.02(-0.34%) |
Aug 19, 2011 | 5.434 | 5.632 | 5.357 | 5.371 | 597,188 | -0.14(-2.61%) |
Aug 18, 2011 | 5.659 | 5.668 | 5.456 | 5.515 | 1,001,801 | -0.28(-4.89%) |
Aug 17, 2011 | 5.668 | 5.825 | 5.627 | 5.798 | 476,927 | +0.08(+1.42%) |
Aug 16, 2011 | 5.695 | 5.753 | 5.515 | 5.717 | 613,521 | +0.02(+0.40%) |
Aug 15, 2011 | 5.519 | 5.695 | 5.519 | 5.695 | 719,446 | +0.25(+4.63%) |
Aug 12, 2011 | 5.596 | 5.668 | 5.402 | 5.443 | 1,185,565 | -0.12(-2.11%) |
Aug 11, 2011 | 5.321 | 5.668 | 5.047 | 5.560 | 2,009,011 | +0.40(+7.77%) |
Aug 10, 2011 | 5.803 | 5.803 | 5.155 | 5.159 | 1,494,994 | -0.37(-6.68%) |
Aug 09, 2011 | 6.046 | 5.807 | 5.132 | 5.528 | 3,134,303 | -0.19(-3.38%) |
Aug 08, 2011 | 6.046 | 6.321 | 5.649 | 5.722 | 1,263,157 | -0.60(-9.54%) |
Aug 05, 2011 | 6.586 | 6.595 | 6.087 | 6.325 | 1,236,015 | -0.18(-2.70%) |
Aug 04, 2011 | 6.771 | 6.798 | 6.501 | 6.501 | 731,901 | -0.28(-4.18%) |
Aug 03, 2011 | 6.636 | 6.829 | 6.514 | 6.784 | 653,276 | +0.15(+2.31%) |
Aug 02, 2011 | 6.811 | 6.829 | 6.631 | 6.631 | 603,812 | -0.22(-3.22%) |
Aug 01, 2011 | 6.843 | 6.910 | 6.730 | 6.852 | 734,511 | +0.11(+1.67%) |
Jul 29, 2011 | 6.766 | 6.834 | 6.708 | 6.739 | 605,280 | -0.09(-1.25%) |
Jul 28, 2011 | 6.883 | 6.897 | 6.798 | 6.825 | 434,944 | -0.02(-0.33%) |
Jul 27, 2011 | 7.014 | 7.032 | 6.825 | 6.847 | 1,067,367 | -0.20(-2.87%) |
Jul 26, 2011 | 7.158 | 7.203 | 7.050 | 7.050 | 296,166 | -0.12(-1.69%) |
Jul 25, 2011 | 7.248 | 7.266 | 7.167 | 7.171 | 331,371 | -0.13(-1.79%) |
Jul 22, 2011 | 7.289 | 7.311 | 7.280 | 7.302 | 233,292 | -0.04(-0.55%) |
Jul 21, 2011 | 7.244 | 7.352 | 7.212 | 7.343 | 346,958 | +0.14(+2.00%) |
Jul 20, 2011 | 7.347 | 7.347 | 7.180 | 7.198 | 426,952 | -0.12(-1.66%) |
Jul 19, 2011 | 7.325 | 7.379 | 7.162 | 7.320 | 622,604 | -0.03(-0.43%) |
Jul 18, 2011 | 7.649 | 7.694 | 7.320 | 7.352 | 997,114 | -0.33(-4.28%) |
Jul 15, 2011 | 7.698 | 7.721 | 7.640 | 7.680 | 343,653 | +0.02(+0.24%) |
Jul 14, 2011 | 7.676 | 7.730 | 7.631 | 7.662 | 511,403 | -0.01(-0.18%) |
Jul 13, 2011 | 7.694 | 7.721 | 7.649 | 7.676 | 418,158 | +0.02(+0.29%) |
Jul 12, 2011 | 7.649 | 7.734 | 7.626 | 7.653 | 321,780 | -0.03(-0.41%) |
Jul 11, 2011 | 7.725 | 7.784 | 7.652 | 7.685 | 402,944 | -0.12(-1.50%) |
Jul 08, 2011 | 7.685 | 7.815 | 7.685 | 7.802 | 445,522 | +0.06(+0.76%) |
Jul 07, 2011 | 7.676 | 7.784 | 7.626 | 7.743 | 855,183 | +0.11(+1.47%) |
Jul 06, 2011 | 7.460 | 7.635 | 7.406 | 7.631 | 342,065 | +0.16(+2.17%) |
Jul 05, 2011 | 7.536 | 7.586 | 7.460 | 7.469 | 502,603 | -0.06(-0.84%) |
Jul 01, 2011 | 7.415 | 7.563 | 7.379 | 7.532 | 346,172 | +0.11(+1.46%) |
Jun 30, 2011 | 7.424 | 7.446 | 7.392 | 7.424 | 267,846 | +0.03(+0.43%) |
Jun 29, 2011 | 7.356 | 7.428 | 7.305 | 7.392 | 325,605 | +0.05(+0.67%) |
Jun 28, 2011 | 7.316 | 7.356 | 7.293 | 7.343 | 300,604 | +0.04(+0.55%) |
Jun 27, 2011 | 7.225 | 7.361 | 7.221 | 7.302 | 355,213 | +0.07(+0.93%) |
Jun 24, 2011 | 7.289 | 7.316 | 7.180 | 7.234 | 880,409 | -0.05(-0.62%) |
Jun 23, 2011 | 7.289 | 7.361 | 7.180 | 7.280 | 522,652 | -0.10(-1.34%) |
Jun 22, 2011 | 7.284 | 7.545 | 7.234 | 7.379 | 762,131 | +0.08(+1.11%) |
Jun 21, 2011 | 7.253 | 7.428 | 7.253 | 7.298 | 491,065 | +0.10(+1.44%) |
Jun 20, 2011 | 7.158 | 7.203 | 7.104 | 7.194 | 495,017 | +0.05(+0.69%) |
Jun 17, 2011 | 7.135 | 7.244 | 7.090 | 7.144 | 705,370 | +0.05(+0.76%) |
Jun 16, 2011 | 6.982 | 7.180 | 6.978 | 7.090 | 539,861 | +0.10(+1.48%) |
Jun 15, 2011 | 7.009 | 7.054 | 6.915 | 6.987 | 452,697 | -0.09(-1.34%) |
Jun 14, 2011 | 6.991 | 7.090 | 6.960 | 7.081 | 387,170 | +0.16(+2.34%) |
Jun 13, 2011 | 6.771 | 6.969 | 6.762 | 6.919 | 410,045 | +0.15(+2.19%) |
Jun 10, 2011 | 6.892 | 6.930 | 6.760 | 6.771 | 455,846 | -0.16(-2.27%) |
Jun 09, 2011 | 6.838 | 6.973 | 6.816 | 6.928 | 360,779 | +0.09(+1.32%) |
Jun 08, 2011 | 6.843 | 6.906 | 6.820 | 6.838 | 317,026 | -0.04(-0.52%) |
Jun 07, 2011 | 6.883 | 6.955 | 6.802 | 6.874 | 391,486 | +0.05(+0.79%) |
Jun 06, 2011 | 6.793 | 6.942 | 6.762 | 6.820 | 581,366 | +0.04(+0.53%) |