Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.365 | 6.365 | 5.974 | 6.063 | 8,677 | -0.25(-3.97%) |
Aug 30, 2011 | 6.269 | 6.380 | 6.269 | 6.314 | 7,917 | +0.01(+0.23%) |
Aug 29, 2011 | 6.218 | 6.410 | 6.188 | 6.299 | 23,151 | +0.08(+1.30%) |
Aug 26, 2011 | 6.210 | 6.218 | 6.159 | 6.218 | 8,728 | +0.02(+0.36%) |
Aug 25, 2011 | 5.997 | 6.196 | 5.997 | 6.196 | 21,753 | +0.30(+5.00%) |
Aug 24, 2011 | 5.901 | 6.070 | 5.901 | 5.901 | 2,440 | +0.00(+0.00%) |
Aug 23, 2011 | 5.997 | 6.085 | 5.892 | 5.901 | 32,388 | -0.04(-0.68%) |
Aug 22, 2011 | 5.989 | 6.041 | 5.901 | 5.941 | 11,502 | -0.02(-0.31%) |
Aug 19, 2011 | 5.945 | 6.115 | 5.938 | 5.960 | 8,472 | -0.04(-0.74%) |
Aug 18, 2011 | 5.938 | 6.115 | 5.938 | 6.004 | 4,880 | +0.03(+0.49%) |
Aug 16, 2011 | 6.004 | 5.974 | 5.974 | 5.974 | 5,558 | -0.08(-1.34%) |
Aug 15, 2011 | 6.019 | 6.085 | 5.901 | 6.056 | 10,035 | -0.05(-0.85%) |
Aug 12, 2011 | 5.901 | 6.188 | 5.901 | 6.107 | 8,046 | +0.13(+2.22%) |
Aug 11, 2011 | 6.235 | 6.235 | 5.886 | 5.974 | 25,732 | -0.03(-0.49%) |
Aug 10, 2011 | 5.960 | 6.115 | 5.753 | 6.004 | 21,630 | +0.03(+0.49%) |
Aug 09, 2011 | 6.159 | 6.196 | 5.974 | 5.974 | 4,189 | +0.07(+1.25%) |
Aug 08, 2011 | 6.159 | 6.269 | 5.901 | 5.901 | 14,378 | -0.55(-8.48%) |
Aug 05, 2011 | 6.063 | 6.454 | 5.974 | 6.447 | 7,774 | +0.39(+6.47%) |
Aug 04, 2011 | 5.974 | 6.225 | 5.901 | 6.056 | 18,799 | +0.07(+1.23%) |
Aug 03, 2011 | 5.982 | 6.070 | 5.901 | 5.982 | 10,575 | -0.07(-1.23%) |
Aug 02, 2011 | 6.056 | 6.107 | 6.056 | 6.056 | 2,974 | -0.08(-1.31%) |
Aug 01, 2011 | 6.254 | 6.254 | 6.137 | 6.137 | 6,254 | +0.00(+0.00%) |
Jul 29, 2011 | 6.232 | 6.276 | 6.137 | 6.137 | 13,174 | -0.13(-2.11%) |
Jul 28, 2011 | 6.093 | 6.423 | 6.093 | 6.269 | 16,315 | +0.10(+1.55%) |
Jul 27, 2011 | 6.100 | 6.504 | 5.909 | 6.173 | 22,862 | +0.06(+0.96%) |
Jul 26, 2011 | 5.946 | 6.232 | 5.931 | 6.115 | 26,973 | +0.17(+2.84%) |
Jul 25, 2011 | 5.946 | 5.946 | 5.872 | 5.946 | 20,106 | +0.01(+0.25%) |
Jul 22, 2011 | 5.902 | 5.931 | 5.755 | 5.931 | 14,375 | +0.06(+1.00%) |
Jul 21, 2011 | 5.689 | 5.872 | 5.674 | 5.872 | 39,660 | +0.20(+3.49%) |
Jul 20, 2011 | 5.432 | 5.689 | 5.432 | 5.674 | 14,945 | +0.24(+4.46%) |
Jul 19, 2011 | 5.469 | 5.476 | 5.432 | 5.432 | 8,446 | +0.00(+0.00%) |
Jul 18, 2011 | 5.483 | 5.513 | 5.432 | 5.432 | 13,512 | -0.06(-1.07%) |
Jul 15, 2011 | 5.432 | 5.513 | 5.432 | 5.491 | 10,898 | +0.06(+1.08%) |
Jul 14, 2011 | 5.498 | 5.520 | 5.410 | 5.432 | 20,100 | -0.04(-0.67%) |
Jul 13, 2011 | 5.491 | 5.520 | 5.432 | 5.469 | 13,004 | -0.07(-1.19%) |
Jul 12, 2011 | 5.520 | 5.535 | 5.432 | 5.535 | 7,356 | +0.01(+0.13%) |
Jul 11, 2011 | 5.432 | 5.542 | 5.432 | 5.527 | 4,086 | +0.10(+1.76%) |
Jul 08, 2011 | 5.483 | 5.542 | 5.432 | 5.432 | 3,277 | -0.03(-0.54%) |
Jul 07, 2011 | 5.527 | 5.542 | 5.433 | 5.461 | 3,582 | -0.07(-1.20%) |
Jul 06, 2011 | 5.432 | 5.542 | 5.432 | 5.527 | 6,402 | +0.10(+1.76%) |
Jul 05, 2011 | 5.425 | 5.476 | 5.425 | 5.432 | 9,850 | +0.10(+1.93%) |
Jul 01, 2011 | 5.425 | 5.432 | 5.307 | 5.329 | 304,401 | +0.05(+0.90%) |
Jun 30, 2011 | 5.190 | 5.366 | 5.190 | 5.281 | 13,431 | +0.07(+1.34%) |
Jun 29, 2011 | 5.270 | 5.270 | 4.984 | 5.212 | 66,822 | -0.09(-1.66%) |
Jun 27, 2011 | 5.285 | 5.300 | 5.300 | 5.300 | 3,269 | +0.07(+1.40%) |
Jun 24, 2011 | 5.403 | 5.498 | 5.175 | 5.226 | 13,816 | -0.27(-4.94%) |
Jun 23, 2011 | 5.491 | 5.498 | 5.388 | 5.498 | 2,179 | +0.00(+0.00%) |
Jun 22, 2011 | 5.491 | 5.498 | 5.491 | 5.498 | 408 | -0.00(-0.00%) |
Jun 21, 2011 | 5.469 | 5.498 | 5.417 | 5.498 | 2,043 | +0.03(+0.54%) |
Jun 20, 2011 | 5.403 | 5.498 | 5.373 | 5.469 | 78,343 | -0.01(-0.27%) |
Jun 17, 2011 | 5.447 | 5.483 | 5.432 | 5.483 | 7,796 | +0.04(+0.67%) |
Jun 16, 2011 | 5.425 | 5.483 | 5.413 | 5.447 | 3,860 | +0.01(+0.27%) |
Jun 15, 2011 | 5.432 | 5.483 | 5.432 | 5.432 | 25,382 | +0.00(+0.00%) |
Jun 14, 2011 | 5.483 | 5.483 | 5.432 | 5.432 | 2,360 | -0.04(-0.67%) |
Jun 13, 2011 | 5.461 | 5.476 | 5.432 | 5.469 | 12,905 | +0.04(+0.68%) |
Jun 10, 2011 | 5.469 | 5.469 | 5.403 | 5.432 | 9,619 | -0.04(-0.67%) |
Jun 09, 2011 | 5.469 | 5.498 | 5.469 | 5.469 | 8,991 | +0.04(+0.68%) |
Jun 08, 2011 | 5.432 | 5.502 | 5.432 | 5.432 | 9,274 | +0.07(+1.37%) |
Jun 07, 2011 | 5.359 | 5.359 | 5.322 | 5.359 | 1,634 | -0.07(-1.35%) |
Jun 06, 2011 | 5.403 | 5.432 | 5.381 | 5.432 | 4,359 | +0.00(+0.00%) |