Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.436 | 5.515 | 5.393 | 5.436 | 2,333,183 | +0.05(+0.90%) |
Aug 30, 2011 | 5.412 | 5.442 | 5.278 | 5.387 | 1,515,762 | -0.06(-1.11%) |
Aug 29, 2011 | 5.257 | 5.448 | 5.221 | 5.448 | 2,091,751 | +0.26(+4.95%) |
Aug 26, 2011 | 5.065 | 5.251 | 4.964 | 5.191 | 1,856,498 | +0.09(+1.76%) |
Aug 25, 2011 | 5.376 | 5.478 | 5.059 | 5.101 | 2,000,747 | -0.16(-2.96%) |
Aug 24, 2011 | 5.095 | 5.263 | 5.053 | 5.257 | 2,469,377 | +0.16(+3.05%) |
Aug 23, 2011 | 4.910 | 5.138 | 4.820 | 5.101 | 2,687,742 | +0.20(+4.15%) |
Aug 22, 2011 | 5.041 | 5.089 | 4.820 | 4.898 | 1,760,602 | -0.01(-0.12%) |
Aug 19, 2011 | 5.011 | 5.227 | 4.898 | 4.904 | 2,320,410 | -0.20(-3.87%) |
Aug 18, 2011 | 5.203 | 5.209 | 4.999 | 5.101 | 2,539,073 | -0.29(-5.43%) |
Aug 17, 2011 | 5.400 | 5.478 | 5.334 | 5.394 | 955,680 | +0.03(+0.56%) |
Aug 16, 2011 | 5.418 | 5.454 | 5.269 | 5.364 | 1,454,079 | -0.11(-2.07%) |
Aug 15, 2011 | 5.358 | 5.484 | 5.316 | 5.478 | 1,136,480 | +0.20(+3.74%) |
Aug 12, 2011 | 5.484 | 5.541 | 5.239 | 5.280 | 1,708,281 | -0.14(-2.54%) |
Aug 11, 2011 | 5.155 | 5.502 | 5.089 | 5.418 | 3,637,769 | +0.33(+6.59%) |
Aug 10, 2011 | 5.263 | 5.269 | 5.023 | 5.083 | 4,329,448 | -0.32(-5.97%) |
Aug 09, 2011 | 5.406 | 5.406 | 4.850 | 5.406 | 4,534,334 | +0.41(+8.13%) |
Aug 08, 2011 | 5.406 | 5.562 | 4.993 | 4.999 | 3,387,445 | -0.57(-10.20%) |
Aug 05, 2011 | 5.747 | 5.765 | 5.496 | 5.568 | 2,121,175 | -0.12(-2.10%) |
Aug 04, 2011 | 5.914 | 5.938 | 5.681 | 5.687 | 2,269,185 | -0.33(-5.47%) |
Aug 03, 2011 | 5.861 | 6.022 | 5.729 | 6.016 | 2,057,190 | +0.17(+2.86%) |
Aug 02, 2011 | 5.992 | 6.040 | 5.849 | 5.849 | 1,576,130 | -0.17(-2.78%) |
Aug 01, 2011 | 6.082 | 6.124 | 5.962 | 6.016 | 1,420,620 | +0.04(+0.60%) |
Jul 29, 2011 | 5.861 | 6.028 | 5.861 | 5.980 | 1,641,480 | +0.04(+0.71%) |
Jul 28, 2011 | 5.920 | 5.956 | 5.878 | 5.938 | 1,505,364 | +0.03(+0.51%) |
Jul 27, 2011 | 6.082 | 6.082 | 5.902 | 5.908 | 1,713,053 | -0.22(-3.61%) |
Jul 26, 2011 | 6.088 | 6.148 | 6.007 | 6.130 | 1,681,499 | +0.02(+0.39%) |
Jul 25, 2011 | 6.094 | 6.160 | 6.028 | 6.106 | 992,835 | -0.04(-0.68%) |
Jul 22, 2011 | 6.172 | 6.172 | 6.106 | 6.148 | 1,036,881 | -0.07(-1.06%) |
Jul 21, 2011 | 6.172 | 6.240 | 6.148 | 6.213 | 1,148,303 | +0.09(+1.46%) |
Jul 20, 2011 | 6.124 | 6.189 | 6.070 | 6.124 | 853,714 | +0.02(+0.29%) |
Jul 19, 2011 | 5.986 | 6.112 | 5.968 | 6.106 | 1,067,796 | +0.16(+2.61%) |
Jul 18, 2011 | 6.040 | 6.040 | 5.908 | 5.950 | 1,149,441 | -0.08(-1.39%) |
Jul 15, 2011 | 6.130 | 6.136 | 6.010 | 6.034 | 1,199,390 | -0.07(-1.08%) |
Jul 14, 2011 | 6.237 | 6.249 | 6.088 | 6.100 | 1,603,081 | -0.10(-1.54%) |
Jul 13, 2011 | 6.154 | 6.249 | 6.124 | 6.195 | 1,132,353 | +0.07(+1.07%) |
Jul 12, 2011 | 6.022 | 6.148 | 6.010 | 6.130 | 1,966,868 | +0.09(+1.49%) |
Jul 11, 2011 | 6.142 | 6.160 | 6.034 | 6.040 | 1,529,728 | -0.17(-2.79%) |
Jul 08, 2011 | 6.255 | 6.267 | 6.198 | 6.213 | 1,648,648 | -0.13(-2.07%) |
Jul 07, 2011 | 6.387 | 6.417 | 6.321 | 6.345 | 1,656,877 | +0.02(+0.38%) |
Jul 06, 2011 | 6.237 | 6.321 | 6.225 | 6.321 | 1,356,022 | +0.07(+1.15%) |
Jul 05, 2011 | 6.285 | 6.297 | 6.201 | 6.249 | 1,382,733 | -0.04(-0.57%) |
Jul 01, 2011 | 6.207 | 6.303 | 6.195 | 6.285 | 2,156,414 | +0.10(+1.55%) |
Jun 30, 2011 | 6.189 | 6.219 | 6.148 | 6.189 | 2,315,072 | -0.01(-0.10%) |
Jun 29, 2011 | 6.219 | 6.219 | 6.124 | 6.195 | 1,696,331 | +0.02(+0.39%) |
Jun 28, 2011 | 6.195 | 6.222 | 6.148 | 6.172 | 2,819,222 | -0.02(-0.29%) |
Jun 27, 2011 | 6.022 | 6.195 | 6.010 | 6.189 | 2,134,081 | +0.15(+2.48%) |
Jun 24, 2011 | 6.058 | 6.106 | 5.998 | 6.040 | 2,474,277 | +0.01(+0.10%) |
Jun 23, 2011 | 6.070 | 6.124 | 5.962 | 6.034 | 2,387,490 | -0.10(-1.66%) |
Jun 22, 2011 | 6.118 | 6.195 | 6.112 | 6.136 | 1,647,702 | +0.00(+0.00%) |
Jun 21, 2011 | 6.088 | 6.136 | 6.064 | 6.136 | 2,185,543 | +0.09(+1.48%) |
Jun 20, 2011 | 6.040 | 6.064 | 6.028 | 6.046 | 2,019,092 | +0.05(+0.80%) |
Jun 17, 2011 | 5.962 | 6.016 | 5.932 | 5.998 | 4,656,787 | +0.11(+1.83%) |
Jun 16, 2011 | 6.004 | 6.034 | 5.777 | 5.890 | 8,736,203 | -0.28(-4.55%) |
Jun 15, 2011 | 6.177 | 6.225 | 6.064 | 6.172 | 1,882,347 | -0.07(-1.15%) |
Jun 14, 2011 | 6.166 | 6.273 | 6.139 | 6.243 | 1,295,354 | +0.13(+2.05%) |
Jun 13, 2011 | 6.070 | 6.148 | 6.022 | 6.118 | 1,204,102 | +0.04(+0.69%) |
Jun 10, 2011 | 6.106 | 6.172 | 6.016 | 6.076 | 1,608,188 | -0.07(-1.17%) |
Jun 09, 2011 | 6.160 | 6.195 | 6.088 | 6.148 | 2,141,636 | -0.02(-0.29%) |
Jun 08, 2011 | 6.034 | 6.177 | 5.986 | 6.166 | 3,231,267 | +0.12(+1.98%) |
Jun 07, 2011 | 6.094 | 6.118 | 6.040 | 6.046 | 1,364,468 | +0.01(+0.10%) |
Jun 06, 2011 | 6.088 | 6.124 | 6.022 | 6.040 | 1,505,098 | -0.05(-0.79%) |