Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.885 | 6.006 | 5.590 | 5.712 | 4,925,191 | -0.13(-2.23%) |
Aug 30, 2011 | 5.417 | 6.015 | 5.408 | 5.842 | 8,282,230 | +0.42(+7.67%) |
Aug 29, 2011 | 5.200 | 5.486 | 5.166 | 5.426 | 4,639,770 | +0.34(+6.64%) |
Aug 26, 2011 | 4.923 | 5.179 | 4.750 | 5.088 | 4,150,632 | +0.10(+2.09%) |
Aug 25, 2011 | 4.784 | 5.036 | 4.706 | 4.984 | 5,746,236 | +0.29(+6.28%) |
Aug 24, 2011 | 4.602 | 4.732 | 4.464 | 4.689 | 6,781,497 | +0.12(+2.66%) |
Aug 23, 2011 | 4.750 | 4.784 | 4.412 | 4.568 | 7,471,127 | -0.14(-2.95%) |
Aug 22, 2011 | 5.001 | 5.062 | 4.689 | 4.706 | 2,269,989 | -0.15(-3.04%) |
Aug 19, 2011 | 5.209 | 5.287 | 4.793 | 4.854 | 4,307,196 | -0.35(-6.67%) |
Aug 18, 2011 | 5.564 | 5.599 | 5.200 | 5.200 | 4,930,875 | -0.61(-10.45%) |
Aug 17, 2011 | 5.946 | 6.024 | 5.729 | 5.807 | 3,931,866 | -0.14(-2.33%) |
Aug 16, 2011 | 5.902 | 6.136 | 5.764 | 5.946 | 3,919,182 | +0.08(+1.33%) |
Aug 15, 2011 | 5.668 | 5.876 | 5.530 | 5.868 | 5,445,008 | +0.28(+4.96%) |
Aug 12, 2011 | 5.677 | 5.824 | 5.478 | 5.590 | 3,373,488 | -0.03(-0.46%) |
Aug 11, 2011 | 5.417 | 5.720 | 5.209 | 5.616 | 3,882,526 | +0.23(+4.18%) |
Aug 10, 2011 | 5.885 | 5.928 | 5.374 | 5.391 | 5,210,096 | -0.68(-11.27%) |
Aug 09, 2011 | 5.894 | 6.084 | 5.469 | 6.076 | 7,710,514 | +0.58(+10.57%) |
Aug 08, 2011 | 5.894 | 6.023 | 5.365 | 5.495 | 5,955,499 | -0.71(-11.45%) |
Aug 05, 2011 | 6.526 | 6.613 | 5.989 | 6.206 | 9,273,037 | -0.19(-2.98%) |
Aug 04, 2011 | 6.830 | 6.869 | 6.362 | 6.396 | 5,711,724 | -0.55(-7.87%) |
Aug 03, 2011 | 6.934 | 7.107 | 6.622 | 6.942 | 4,373,113 | +0.00(+0.00%) |
Aug 02, 2011 | 7.228 | 7.254 | 6.934 | 6.942 | 4,710,496 | -0.34(-4.73%) |
Aug 01, 2011 | 7.373 | 7.459 | 7.106 | 7.287 | 4,789,762 | -0.02(-0.24%) |
Jul 29, 2011 | 7.252 | 7.399 | 7.184 | 7.304 | 5,228,096 | -0.05(-0.70%) |
Jul 28, 2011 | 7.416 | 7.760 | 7.321 | 7.356 | 5,302,278 | -0.09(-1.27%) |
Jul 27, 2011 | 7.726 | 7.786 | 7.399 | 7.450 | 4,854,336 | -0.34(-4.41%) |
Jul 26, 2011 | 7.872 | 7.880 | 7.743 | 7.794 | 3,141,219 | -0.08(-0.98%) |
Jul 25, 2011 | 8.053 | 8.053 | 7.863 | 7.872 | 2,756,993 | -0.23(-2.87%) |
Jul 22, 2011 | 8.078 | 8.130 | 8.078 | 8.104 | 2,302,761 | -0.08(-0.95%) |
Jul 21, 2011 | 8.182 | 8.285 | 8.096 | 8.182 | 2,912,834 | +0.05(+0.63%) |
Jul 20, 2011 | 8.190 | 8.216 | 7.932 | 8.130 | 4,962,092 | -0.06(-0.74%) |
Jul 19, 2011 | 8.104 | 8.250 | 8.018 | 8.190 | 4,341,331 | +0.25(+3.14%) |
Jul 18, 2011 | 8.035 | 8.096 | 7.700 | 7.941 | 7,001,202 | -0.10(-1.28%) |
Jul 15, 2011 | 8.285 | 8.302 | 7.992 | 8.044 | 5,413,516 | -0.16(-1.99%) |
Jul 14, 2011 | 8.319 | 8.362 | 8.053 | 8.207 | 4,837,172 | -0.01(-0.10%) |
Jul 13, 2011 | 8.517 | 8.586 | 8.207 | 8.216 | 5,712,603 | -0.23(-2.75%) |
Jul 12, 2011 | 8.216 | 8.629 | 8.139 | 8.448 | 6,807,648 | +0.19(+2.29%) |
Jul 11, 2011 | 8.285 | 8.319 | 8.173 | 8.259 | 4,724,878 | -0.14(-1.64%) |
Jul 08, 2011 | 8.293 | 8.423 | 8.207 | 8.397 | 3,990,271 | -0.03(-0.41%) |
Jul 07, 2011 | 8.379 | 8.577 | 8.268 | 8.431 | 6,063,839 | +0.15(+1.77%) |
Jul 06, 2011 | 8.526 | 8.526 | 8.199 | 8.285 | 7,635,245 | -0.27(-3.12%) |
Jul 05, 2011 | 8.620 | 8.663 | 8.242 | 8.552 | 9,643,662 | -0.20(-2.26%) |
Jul 01, 2011 | 8.620 | 9.007 | 8.414 | 8.749 | 11,800,512 | +0.34(+3.99%) |
Jun 30, 2011 | 8.577 | 8.586 | 8.225 | 8.414 | 13,119,491 | -0.26(-2.98%) |
Jun 29, 2011 | 9.765 | 10.02 | 8.500 | 8.672 | 27,481,468 | -1.58(-15.44%) |
Jun 28, 2011 | 10.20 | 10.35 | 10.02 | 10.25 | 6,018,535 | +0.11(+1.10%) |
Jun 27, 2011 | 10.22 | 10.47 | 10.08 | 10.14 | 4,847,539 | +0.03(+0.26%) |
Jun 24, 2011 | 10.22 | 10.37 | 9.919 | 10.12 | 9,781,698 | -0.08(-0.76%) |
Jun 23, 2011 | 10.07 | 10.36 | 10.02 | 10.19 | 5,479,399 | +0.02(+0.17%) |
Jun 22, 2011 | 10.12 | 10.48 | 9.962 | 10.18 | 6,487,981 | +0.11(+1.11%) |
Jun 21, 2011 | 10.11 | 10.15 | 10.02 | 10.07 | 3,835,961 | +0.03(+0.34%) |
Jun 20, 2011 | 9.945 | 10.06 | 9.928 | 10.03 | 3,421,510 | +0.28(+2.82%) |
Jun 17, 2011 | 9.722 | 9.808 | 9.567 | 9.756 | 4,475,144 | +0.16(+1.70%) |
Jun 16, 2011 | 9.472 | 9.833 | 9.412 | 9.592 | 6,475,214 | +0.18(+1.92%) |
Jun 15, 2011 | 9.429 | 9.575 | 9.309 | 9.412 | 5,604,205 | -0.15(-1.62%) |
Jun 14, 2011 | 9.266 | 9.687 | 9.223 | 9.567 | 5,343,600 | +0.40(+4.41%) |
Jun 13, 2011 | 9.085 | 9.257 | 8.939 | 9.162 | 3,005,666 | +0.10(+1.14%) |
Jun 10, 2011 | 9.223 | 9.231 | 8.844 | 9.059 | 5,645,957 | -0.22(-2.32%) |
Jun 09, 2011 | 9.274 | 9.508 | 9.214 | 9.274 | 4,339,436 | +0.02(+0.19%) |
Jun 08, 2011 | 9.446 | 9.506 | 9.205 | 9.257 | 6,722,677 | -0.27(-2.80%) |
Jun 07, 2011 | 9.661 | 9.696 | 9.481 | 9.524 | 2,939,437 | -0.14(-1.42%) |
Jun 06, 2011 | 9.859 | 9.876 | 9.567 | 9.661 | 3,280,297 | -0.22(-2.26%) |