Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.903 | 5.970 | 5.887 | 5.928 | 13,401,298 | +0.03(+0.56%) |
Aug 30, 2011 | 5.828 | 5.912 | 5.806 | 5.895 | 9,541,724 | +0.05(+0.85%) |
Aug 29, 2011 | 5.756 | 5.851 | 5.745 | 5.845 | 7,019,043 | +0.14(+2.53%) |
Aug 26, 2011 | 5.623 | 5.731 | 5.512 | 5.701 | 9,276,005 | +0.04(+0.69%) |
Aug 25, 2011 | 5.803 | 5.803 | 5.634 | 5.662 | 11,136,359 | -0.12(-2.16%) |
Aug 24, 2011 | 5.642 | 5.803 | 5.637 | 5.787 | 12,095,189 | +0.14(+2.56%) |
Aug 23, 2011 | 5.581 | 5.687 | 5.537 | 5.642 | 18,225,356 | +0.07(+1.35%) |
Aug 22, 2011 | 5.690 | 5.712 | 5.548 | 5.567 | 18,217,670 | -0.05(-0.89%) |
Aug 19, 2011 | 5.556 | 5.637 | 5.520 | 5.617 | 16,890,650 | +0.02(+0.35%) |
Aug 18, 2011 | 5.601 | 5.673 | 5.543 | 5.598 | 12,158,787 | -0.13(-2.23%) |
Aug 17, 2011 | 5.670 | 5.790 | 5.670 | 5.726 | 7,453,537 | +0.07(+1.28%) |
Aug 16, 2011 | 5.612 | 5.678 | 5.570 | 5.654 | 9,868,537 | -0.01(-0.20%) |
Aug 15, 2011 | 5.487 | 5.667 | 5.468 | 5.665 | 8,921,103 | +0.22(+3.97%) |
Aug 12, 2011 | 5.543 | 5.584 | 5.407 | 5.448 | 10,412,178 | -0.05(-0.91%) |
Aug 11, 2011 | 5.287 | 5.556 | 5.223 | 5.498 | 18,887,344 | +0.24(+4.48%) |
Aug 10, 2011 | 5.223 | 5.437 | 5.201 | 5.262 | 26,003,028 | -0.05(-0.89%) |
Aug 09, 2011 | 5.309 | 5.312 | 4.982 | 5.309 | 31,887,012 | +0.24(+4.71%) |
Aug 08, 2011 | 5.309 | 5.357 | 5.046 | 5.071 | 36,927,756 | -0.36(-6.55%) |
Aug 05, 2011 | 5.520 | 5.543 | 5.290 | 5.426 | 26,762,620 | -0.04(-0.71%) |
Aug 04, 2011 | 5.659 | 5.723 | 5.459 | 5.465 | 24,936,600 | -0.26(-4.46%) |
Aug 03, 2011 | 5.656 | 5.742 | 5.570 | 5.720 | 21,996,968 | +0.06(+1.03%) |
Aug 02, 2011 | 5.559 | 5.767 | 5.559 | 5.662 | 20,879,888 | +0.08(+1.39%) |
Aug 01, 2011 | 5.642 | 5.656 | 5.551 | 5.584 | 13,826,420 | -0.00(-0.05%) |
Jul 29, 2011 | 5.587 | 5.645 | 5.537 | 5.587 | 11,613,593 | -0.04(-0.64%) |
Jul 28, 2011 | 5.662 | 5.687 | 5.617 | 5.623 | 6,741,499 | -0.03(-0.49%) |
Jul 27, 2011 | 5.670 | 5.706 | 5.645 | 5.651 | 13,609,624 | -0.11(-1.92%) |
Jul 26, 2011 | 5.836 | 5.839 | 5.742 | 5.762 | 10,000,501 | -0.05(-0.90%) |
Jul 25, 2011 | 5.800 | 5.825 | 5.773 | 5.814 | 12,307,243 | -0.01(-0.09%) |
Jul 22, 2011 | 5.831 | 5.833 | 5.811 | 5.820 | 7,012,417 | -0.06(-0.94%) |
Jul 21, 2011 | 5.833 | 5.905 | 5.822 | 5.875 | 10,120,814 | +0.07(+1.29%) |
Jul 20, 2011 | 5.726 | 5.847 | 5.717 | 5.800 | 11,666,579 | +0.08(+1.35%) |
Jul 19, 2011 | 5.607 | 5.734 | 5.607 | 5.723 | 12,225,050 | +0.12(+2.22%) |
Jul 18, 2011 | 5.640 | 5.640 | 5.558 | 5.599 | 15,788,987 | -0.05(-0.88%) |
Jul 15, 2011 | 5.640 | 5.662 | 5.593 | 5.648 | 28,530,072 | +0.03(+0.49%) |
Jul 14, 2011 | 5.596 | 5.659 | 5.593 | 5.621 | 28,995,056 | +0.02(+0.44%) |
Jul 13, 2011 | 5.612 | 5.654 | 5.585 | 5.596 | 6,008,875 | +0.01(+0.20%) |
Jul 12, 2011 | 5.563 | 5.629 | 5.552 | 5.585 | 6,692,323 | +0.01(+0.15%) |
Jul 11, 2011 | 5.648 | 5.657 | 5.560 | 5.577 | 7,703,048 | -0.12(-2.04%) |
Jul 08, 2011 | 5.640 | 5.698 | 5.626 | 5.693 | 10,838,659 | +0.01(+0.10%) |
Jul 07, 2011 | 5.687 | 5.712 | 5.639 | 5.687 | 9,370,950 | +0.04(+0.78%) |
Jul 06, 2011 | 5.668 | 5.676 | 5.618 | 5.643 | 14,304,795 | -0.02(-0.44%) |
Jul 05, 2011 | 5.679 | 5.698 | 5.651 | 5.668 | 9,944,429 | -0.02(-0.39%) |
Jul 01, 2011 | 5.604 | 5.704 | 5.596 | 5.690 | 10,538,889 | +0.09(+1.68%) |
Jun 30, 2011 | 5.588 | 5.607 | 5.549 | 5.596 | 10,541,729 | +0.03(+0.55%) |
Jun 29, 2011 | 5.524 | 5.571 | 5.524 | 5.565 | 8,252,896 | +0.06(+1.05%) |
Jun 28, 2011 | 5.463 | 5.513 | 5.454 | 5.507 | 7,644,396 | +0.06(+1.01%) |
Jun 27, 2011 | 5.394 | 5.463 | 5.386 | 5.452 | 8,104,415 | +0.07(+1.28%) |
Jun 24, 2011 | 5.300 | 5.411 | 5.300 | 5.383 | 14,225,703 | +0.09(+1.62%) |
Jun 23, 2011 | 5.320 | 5.325 | 5.259 | 5.297 | 13,826,313 | -0.07(-1.24%) |
Jun 22, 2011 | 5.378 | 5.386 | 5.347 | 5.364 | 10,431,513 | -0.03(-0.61%) |
Jun 21, 2011 | 5.425 | 5.430 | 5.383 | 5.397 | 17,809,488 | +0.01(+0.10%) |
Jun 20, 2011 | 5.396 | 5.397 | 5.383 | 5.391 | 7,705,006 | +0.00(+0.05%) |
Jun 17, 2011 | 5.361 | 5.408 | 5.344 | 5.389 | 10,386,593 | +0.06(+1.04%) |
Jun 16, 2011 | 5.306 | 5.366 | 5.297 | 5.333 | 9,506,393 | +0.03(+0.63%) |
Jun 15, 2011 | 5.353 | 5.366 | 5.273 | 5.300 | 11,864,821 | -0.08(-1.54%) |
Jun 14, 2011 | 5.380 | 5.411 | 5.342 | 5.383 | 5,810,165 | +0.04(+0.67%) |
Jun 13, 2011 | 5.355 | 5.375 | 5.317 | 5.347 | 6,699,481 | -0.01(-0.26%) |
Jun 10, 2011 | 5.386 | 5.397 | 5.355 | 5.361 | 9,427,244 | -0.05(-0.97%) |
Jun 09, 2011 | 5.378 | 5.436 | 5.363 | 5.413 | 11,197,071 | +0.04(+0.67%) |
Jun 08, 2011 | 5.389 | 5.402 | 5.342 | 5.378 | 13,451,203 | -0.02(-0.36%) |
Jun 07, 2011 | 5.400 | 5.433 | 5.378 | 5.397 | 9,779,746 | +0.02(+0.41%) |
Jun 06, 2011 | 5.422 | 5.441 | 5.364 | 5.375 | 9,201,415 | -0.07(-1.22%) |