Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.905 | 5.948 | 5.842 | 5.901 | 244,818 | +0.02(+0.34%) |
Aug 30, 2011 | 5.893 | 5.960 | 5.838 | 5.881 | 216,180 | -0.03(-0.53%) |
Aug 29, 2011 | 5.920 | 5.964 | 5.861 | 5.912 | 182,537 | +0.05(+0.88%) |
Aug 26, 2011 | 5.818 | 5.960 | 5.751 | 5.861 | 280,656 | +0.06(+0.95%) |
Aug 25, 2011 | 5.873 | 5.920 | 5.712 | 5.806 | 116,363 | -0.07(-1.14%) |
Aug 24, 2011 | 5.810 | 5.881 | 5.735 | 5.873 | 94,807 | +0.04(+0.61%) |
Aug 23, 2011 | 5.739 | 5.861 | 5.688 | 5.838 | 242,624 | +0.13(+2.21%) |
Aug 22, 2011 | 5.818 | 5.818 | 5.672 | 5.711 | 157,623 | +0.04(+0.63%) |
Aug 19, 2011 | 5.723 | 5.838 | 5.664 | 5.676 | 122,348 | -0.07(-1.30%) |
Aug 18, 2011 | 5.810 | 5.869 | 5.723 | 5.751 | 128,150 | -0.13(-2.21%) |
Aug 17, 2011 | 5.861 | 5.909 | 5.837 | 5.881 | 89,603 | +0.02(+0.34%) |
Aug 16, 2011 | 5.869 | 5.916 | 5.719 | 5.861 | 222,365 | -0.06(-1.00%) |
Aug 15, 2011 | 5.865 | 5.920 | 5.830 | 5.920 | 159,113 | +0.11(+1.90%) |
Aug 12, 2011 | 5.897 | 5.920 | 5.751 | 5.810 | 130,663 | -0.06(-0.94%) |
Aug 11, 2011 | 5.672 | 5.901 | 5.601 | 5.865 | 255,811 | +0.34(+6.14%) |
Aug 10, 2011 | 5.822 | 5.849 | 5.526 | 5.526 | 443,694 | -0.28(-4.76%) |
Aug 09, 2011 | 5.691 | 5.802 | 5.526 | 5.802 | 454,206 | +0.26(+4.78%) |
Aug 08, 2011 | 5.652 | 5.912 | 5.534 | 5.538 | 654,638 | -0.38(-6.47%) |
Aug 05, 2011 | 6.035 | 6.102 | 5.778 | 5.920 | 322,202 | -0.10(-1.70%) |
Aug 04, 2011 | 6.212 | 6.252 | 5.999 | 6.023 | 286,258 | -0.22(-3.48%) |
Aug 03, 2011 | 6.130 | 6.276 | 6.106 | 6.240 | 344,407 | +0.09(+1.41%) |
Aug 02, 2011 | 6.173 | 6.216 | 6.134 | 6.153 | 267,240 | -0.02(-0.32%) |
Aug 01, 2011 | 6.216 | 6.216 | 6.122 | 6.173 | 158,693 | -0.00(-0.06%) |
Jul 29, 2011 | 6.126 | 6.189 | 6.118 | 6.177 | 323,097 | +0.02(+0.32%) |
Jul 28, 2011 | 6.165 | 6.181 | 6.086 | 6.157 | 129,120 | +0.02(+0.39%) |
Jul 27, 2011 | 6.157 | 6.185 | 6.078 | 6.134 | 267,927 | -0.03(-0.45%) |
Jul 26, 2011 | 6.197 | 6.216 | 6.118 | 6.161 | 104,955 | -0.02(-0.26%) |
Jul 25, 2011 | 6.114 | 6.201 | 6.114 | 6.177 | 136,189 | +0.04(+0.64%) |
Jul 22, 2011 | 6.169 | 6.212 | 6.137 | 6.137 | 118,218 | -0.04(-0.58%) |
Jul 21, 2011 | 6.141 | 6.216 | 6.141 | 6.173 | 183,104 | +0.01(+0.13%) |
Jul 20, 2011 | 6.086 | 6.177 | 6.086 | 6.165 | 155,916 | +0.06(+1.03%) |
Jul 19, 2011 | 6.177 | 6.177 | 6.019 | 6.102 | 127,712 | +0.11(+1.78%) |
Jul 18, 2011 | 6.062 | 6.141 | 5.972 | 5.995 | 137,132 | -0.10(-1.68%) |
Jul 15, 2011 | 6.082 | 6.216 | 6.062 | 6.098 | 161,079 | +0.02(+0.39%) |
Jul 14, 2011 | 6.047 | 6.137 | 5.972 | 6.074 | 175,136 | +0.01(+0.13%) |
Jul 13, 2011 | 6.007 | 6.086 | 5.940 | 6.066 | 182,187 | +0.07(+1.12%) |
Jul 12, 2011 | 5.936 | 6.019 | 5.905 | 5.999 | 216,842 | +0.06(+1.00%) |
Jul 11, 2011 | 5.991 | 6.039 | 5.897 | 5.940 | 138,284 | -0.11(-1.89%) |
Jul 08, 2011 | 6.027 | 6.070 | 5.960 | 6.055 | 108,930 | -0.04(-0.58%) |
Jul 07, 2011 | 5.976 | 6.209 | 5.960 | 6.090 | 183,454 | +0.14(+2.39%) |
Jul 06, 2011 | 5.999 | 6.035 | 5.889 | 5.948 | 239,855 | -0.04(-0.72%) |
Jul 05, 2011 | 5.984 | 5.991 | 5.889 | 5.991 | 151,393 | +0.03(+0.46%) |
Jul 01, 2011 | 5.912 | 6.106 | 5.877 | 5.964 | 186,958 | +0.07(+1.21%) |
Jun 30, 2011 | 5.999 | 6.019 | 5.873 | 5.893 | 251,114 | -0.09(-1.52%) |
Jun 29, 2011 | 5.964 | 6.118 | 5.928 | 5.984 | 127,400 | +0.05(+0.80%) |
Jun 28, 2011 | 6.023 | 6.082 | 5.877 | 5.936 | 193,436 | -0.06(-1.05%) |
Jun 27, 2011 | 5.944 | 6.055 | 5.897 | 5.999 | 174,862 | +0.02(+0.40%) |
Jun 24, 2011 | 5.810 | 5.999 | 5.806 | 5.976 | 1,025,365 | +0.17(+2.92%) |
Jun 23, 2011 | 5.664 | 5.838 | 5.664 | 5.806 | 188,810 | +0.09(+1.66%) |
Jun 22, 2011 | 5.751 | 5.853 | 5.707 | 5.711 | 87,637 | -0.06(-1.09%) |
Jun 21, 2011 | 5.822 | 5.838 | 5.731 | 5.774 | 80,019 | -0.02(-0.41%) |
Jun 20, 2011 | 5.778 | 5.826 | 5.684 | 5.798 | 94,932 | +0.11(+2.01%) |
Jun 17, 2011 | 5.838 | 5.912 | 5.648 | 5.684 | 276,161 | -0.11(-1.91%) |
Jun 16, 2011 | 5.830 | 5.964 | 5.782 | 5.794 | 190,099 | -0.03(-0.47%) |
Jun 15, 2011 | 5.924 | 5.948 | 5.782 | 5.822 | 186,606 | -0.19(-3.09%) |
Jun 14, 2011 | 5.991 | 6.035 | 5.940 | 6.007 | 94,661 | +0.06(+1.00%) |
Jun 13, 2011 | 5.936 | 6.039 | 5.889 | 5.948 | 188,985 | +0.05(+0.87%) |
Jun 10, 2011 | 5.940 | 6.015 | 5.889 | 5.897 | 177,619 | -0.05(-0.80%) |
Jun 09, 2011 | 6.027 | 6.102 | 5.932 | 5.944 | 164,206 | -0.06(-1.05%) |
Jun 08, 2011 | 5.960 | 6.102 | 5.960 | 6.007 | 138,586 | +0.02(+0.40%) |
Jun 07, 2011 | 6.031 | 6.145 | 5.980 | 5.984 | 94,780 | +0.00(+0.00%) |
Jun 06, 2011 | 6.114 | 6.134 | 5.984 | 5.984 | 141,287 | -0.07(-1.24%) |