Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.790 | 5.830 | 5.510 | 5.630 | 1,448,883 | -0.10(-1.75%) |
Aug 30, 2011 | 5.880 | 5.990 | 5.695 | 5.730 | 1,287,153 | -0.22(-3.70%) |
Aug 29, 2011 | 5.690 | 5.960 | 5.650 | 5.950 | 768,820 | +0.33(+5.87%) |
Aug 26, 2011 | 5.400 | 5.700 | 5.330 | 5.620 | 793,245 | +0.13(+2.37%) |
Aug 25, 2011 | 5.640 | 5.640 | 5.410 | 5.490 | 1,352,726 | -0.11(-1.96%) |
Aug 24, 2011 | 5.590 | 5.700 | 5.420 | 5.600 | 827,525 | +0.01(+0.18%) |
Aug 23, 2011 | 5.310 | 5.600 | 5.280 | 5.590 | 1,059,965 | +0.32(+6.07%) |
Aug 22, 2011 | 5.240 | 5.410 | 5.155 | 5.270 | 1,450,917 | +0.18(+3.54%) |
Aug 19, 2011 | 5.060 | 5.330 | 4.960 | 5.090 | 2,027,643 | -0.03(-0.59%) |
Aug 18, 2011 | 5.190 | 5.270 | 4.990 | 5.120 | 1,689,825 | -0.28(-5.19%) |
Aug 17, 2011 | 5.310 | 5.420 | 5.210 | 5.400 | 859,381 | +0.11(+2.08%) |
Aug 16, 2011 | 5.400 | 5.470 | 5.200 | 5.290 | 655,807 | -0.21(-3.82%) |
Aug 15, 2011 | 5.240 | 5.500 | 5.020 | 5.500 | 656,478 | +0.30(+5.77%) |
Aug 12, 2011 | 5.270 | 5.450 | 5.050 | 5.200 | 739,768 | +0.00(+0.00%) |
Aug 11, 2011 | 4.880 | 5.280 | 4.880 | 5.200 | 1,381,127 | +0.35(+7.22%) |
Aug 10, 2011 | 5.070 | 5.120 | 4.830 | 4.850 | 1,620,245 | -0.45(-8.49%) |
Aug 09, 2011 | 5.010 | 5.360 | 4.700 | 5.300 | 2,576,154 | +0.33(+6.64%) |
Aug 08, 2011 | 5.250 | 5.460 | 4.970 | 4.970 | 2,792,531 | -0.50(-9.14%) |
Aug 05, 2011 | 5.660 | 5.750 | 5.290 | 5.470 | 1,993,434 | -0.13(-2.32%) |
Aug 04, 2011 | 5.860 | 5.890 | 5.590 | 5.600 | 1,320,402 | -0.37(-6.20%) |
Aug 03, 2011 | 5.880 | 6.000 | 5.660 | 5.970 | 1,217,768 | +0.09(+1.53%) |
Aug 02, 2011 | 6.000 | 6.100 | 5.880 | 5.880 | 1,190,306 | -0.18(-2.97%) |
Aug 01, 2011 | 6.300 | 6.350 | 6.000 | 6.060 | 1,377,294 | -0.14(-2.26%) |
Jul 29, 2011 | 6.140 | 6.330 | 6.080 | 6.200 | 1,439,009 | -0.05(-0.80%) |
Jul 28, 2011 | 6.190 | 6.290 | 6.060 | 6.250 | 1,132,366 | +0.08(+1.30%) |
Jul 27, 2011 | 6.390 | 6.490 | 6.130 | 6.170 | 1,312,250 | -0.31(-4.78%) |
Jul 26, 2011 | 6.490 | 6.570 | 6.400 | 6.480 | 859,929 | +0.03(+0.47%) |
Jul 25, 2011 | 6.570 | 6.640 | 6.420 | 6.450 | 1,359,073 | -0.23(-3.44%) |
Jul 22, 2011 | 6.440 | 6.780 | 5.990 | 6.680 | 2,208,833 | +0.59(+9.69%) |
Jul 21, 2011 | 6.080 | 6.110 | 6.000 | 6.090 | 1,045,686 | +0.03(+0.50%) |
Jul 20, 2011 | 6.210 | 6.310 | 5.980 | 6.060 | 1,051,496 | -0.05(-0.82%) |
Jul 19, 2011 | 6.010 | 6.190 | 5.930 | 6.110 | 1,246,067 | +0.15(+2.52%) |
Jul 18, 2011 | 6.040 | 6.080 | 5.920 | 5.960 | 906,150 | -0.12(-1.97%) |
Jul 15, 2011 | 6.060 | 6.200 | 6.020 | 6.080 | 713,815 | +0.04(+0.66%) |
Jul 14, 2011 | 6.140 | 6.210 | 6.030 | 6.040 | 544,424 | -0.08(-1.31%) |
Jul 13, 2011 | 6.140 | 6.240 | 6.100 | 6.120 | 623,485 | +0.00(+0.00%) |
Jul 12, 2011 | 6.330 | 6.330 | 6.000 | 6.120 | 1,820,736 | -0.24(-3.77%) |
Jul 11, 2011 | 6.480 | 6.500 | 6.300 | 6.360 | 694,400 | -0.21(-3.20%) |
Jul 08, 2011 | 6.530 | 6.760 | 6.530 | 6.570 | 765,382 | -0.11(-1.65%) |
Jul 07, 2011 | 6.630 | 6.740 | 6.550 | 6.680 | 892,186 | +0.12(+1.83%) |
Jul 06, 2011 | 6.600 | 6.640 | 6.500 | 6.560 | 715,637 | -0.03(-0.46%) |
Jul 05, 2011 | 6.790 | 6.790 | 6.510 | 6.590 | 1,146,715 | -0.21(-3.09%) |
Jul 01, 2011 | 6.530 | 6.825 | 6.470 | 6.800 | 1,087,863 | +0.28(+4.29%) |
Jun 30, 2011 | 6.430 | 6.600 | 6.240 | 6.520 | 1,631,003 | +0.11(+1.72%) |
Jun 29, 2011 | 6.520 | 6.530 | 6.370 | 6.410 | 951,033 | -0.11(-1.69%) |
Jun 28, 2011 | 6.410 | 6.520 | 6.380 | 6.520 | 827,427 | +0.12(+1.87%) |
Jun 27, 2011 | 6.350 | 6.440 | 6.211 | 6.400 | 1,162,434 | +0.03(+0.47%) |
Jun 24, 2011 | 6.350 | 6.400 | 6.200 | 6.370 | 3,358,238 | +0.05(+0.79%) |
Jun 23, 2011 | 6.020 | 6.340 | 5.950 | 6.320 | 964,121 | +0.20(+3.27%) |
Jun 22, 2011 | 6.210 | 6.270 | 6.100 | 6.120 | 581,256 | -0.14(-2.24%) |
Jun 21, 2011 | 6.130 | 6.290 | 6.100 | 6.260 | 706,449 | +0.17(+2.79%) |
Jun 20, 2011 | 6.050 | 6.110 | 6.000 | 6.090 | 664,389 | +0.06(+1.00%) |
Jun 17, 2011 | 6.120 | 6.140 | 6.010 | 6.030 | 1,051,106 | -0.02(-0.33%) |
Jun 16, 2011 | 6.000 | 6.140 | 5.940 | 6.050 | 858,679 | +0.04(+0.67%) |
Jun 15, 2011 | 6.080 | 6.160 | 5.930 | 6.010 | 1,091,380 | -0.15(-2.44%) |
Jun 14, 2011 | 6.070 | 6.250 | 6.040 | 6.160 | 700,841 | +0.19(+3.18%) |
Jun 13, 2011 | 6.120 | 6.130 | 5.940 | 5.970 | 824,929 | -0.13(-2.13%) |
Jun 10, 2011 | 6.080 | 6.210 | 6.000 | 6.100 | 1,118,110 | -0.01(-0.16%) |
Jun 09, 2011 | 6.110 | 6.250 | 6.076 | 6.110 | 905,481 | +0.00(+0.00%) |
Jun 08, 2011 | 6.250 | 6.260 | 6.070 | 6.110 | 778,552 | -0.18(-2.86%) |
Jun 07, 2011 | 6.150 | 6.320 | 6.110 | 6.290 | 939,292 | +0.20(+3.28%) |
Jun 06, 2011 | 6.180 | 6.280 | 6.030 | 6.090 | 883,969 | -0.05(-0.81%) |