Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.477 | 5.504 | 5.360 | 5.459 | 382,229 | +0.03(+0.50%) |
Aug 30, 2011 | 5.468 | 5.558 | 5.360 | 5.432 | 848,281 | -0.04(-0.66%) |
Aug 29, 2011 | 5.109 | 5.468 | 5.109 | 5.468 | 423,389 | +0.43(+8.54%) |
Aug 26, 2011 | 4.912 | 5.118 | 4.814 | 5.038 | 317,118 | +0.08(+1.63%) |
Aug 25, 2011 | 5.271 | 5.369 | 4.867 | 4.957 | 549,321 | -0.22(-4.16%) |
Aug 24, 2011 | 5.091 | 5.280 | 5.011 | 5.172 | 331,941 | +0.08(+1.58%) |
Aug 23, 2011 | 4.814 | 5.091 | 4.751 | 5.091 | 524,068 | +0.31(+6.57%) |
Aug 22, 2011 | 5.029 | 5.109 | 4.751 | 4.778 | 638,232 | -0.11(-2.20%) |
Aug 19, 2011 | 4.912 | 5.109 | 4.787 | 4.885 | 623,962 | -0.13(-2.50%) |
Aug 18, 2011 | 5.271 | 5.289 | 4.939 | 5.011 | 753,943 | -0.39(-7.30%) |
Aug 17, 2011 | 5.414 | 5.575 | 5.351 | 5.405 | 223,850 | +0.03(+0.50%) |
Aug 16, 2011 | 5.549 | 5.566 | 5.307 | 5.378 | 381,917 | -0.24(-4.31%) |
Aug 15, 2011 | 5.414 | 5.620 | 5.414 | 5.620 | 347,816 | +0.26(+4.85%) |
Aug 12, 2011 | 5.656 | 5.692 | 5.333 | 5.360 | 378,575 | -0.22(-4.01%) |
Aug 11, 2011 | 5.315 | 5.674 | 5.298 | 5.584 | 827,590 | +0.31(+5.95%) |
Aug 10, 2011 | 5.504 | 5.611 | 5.217 | 5.271 | 1,210,289 | -0.39(-6.81%) |
Aug 09, 2011 | 5.853 | 5.656 | 5.047 | 5.656 | 1,678,343 | +0.23(+4.30%) |
Aug 08, 2011 | 5.853 | 6.194 | 5.423 | 5.423 | 874,718 | -0.63(-10.37%) |
Aug 05, 2011 | 6.212 | 6.328 | 5.925 | 6.051 | 826,735 | -0.09(-1.46%) |
Aug 04, 2011 | 6.436 | 6.508 | 6.140 | 6.140 | 817,371 | -0.37(-5.65%) |
Aug 03, 2011 | 6.382 | 6.570 | 6.319 | 6.508 | 663,056 | +0.13(+2.11%) |
Aug 02, 2011 | 6.373 | 6.508 | 6.275 | 6.373 | 814,511 | +0.00(+0.00%) |
Aug 01, 2011 | 6.382 | 6.400 | 6.230 | 6.373 | 389,146 | +0.07(+1.14%) |
Jul 29, 2011 | 6.212 | 6.337 | 6.167 | 6.301 | 277,158 | +0.00(+0.00%) |
Jul 28, 2011 | 6.284 | 6.355 | 6.239 | 6.301 | 410,891 | +0.02(+0.29%) |
Jul 27, 2011 | 6.391 | 6.445 | 6.230 | 6.284 | 514,370 | -0.13(-2.10%) |
Jul 26, 2011 | 6.445 | 6.490 | 6.364 | 6.418 | 292,745 | +0.00(+0.00%) |
Jul 25, 2011 | 6.499 | 6.588 | 6.418 | 6.418 | 371,476 | -0.15(-2.32%) |
Jul 22, 2011 | 6.552 | 6.642 | 6.526 | 6.570 | 1,483,778 | +0.29(+4.56%) |
Jul 21, 2011 | 6.194 | 6.284 | 6.140 | 6.284 | 717,132 | +0.13(+2.19%) |
Jul 20, 2011 | 6.095 | 6.149 | 6.015 | 6.149 | 288,568 | +0.07(+1.18%) |
Jul 19, 2011 | 6.015 | 6.113 | 5.889 | 6.077 | 378,025 | +0.12(+1.95%) |
Jul 18, 2011 | 6.059 | 6.077 | 5.889 | 5.961 | 455,484 | -0.17(-2.78%) |
Jul 15, 2011 | 6.248 | 6.257 | 6.033 | 6.131 | 599,514 | -0.11(-1.72%) |
Jul 14, 2011 | 6.364 | 6.391 | 6.113 | 6.239 | 453,611 | -0.13(-1.97%) |
Jul 13, 2011 | 6.436 | 6.517 | 6.328 | 6.364 | 413,309 | -0.02(-0.28%) |
Jul 12, 2011 | 6.284 | 6.463 | 6.284 | 6.382 | 557,029 | +0.05(+0.85%) |
Jul 11, 2011 | 6.418 | 6.508 | 6.319 | 6.328 | 315,758 | -0.19(-2.89%) |
Jul 08, 2011 | 6.606 | 6.624 | 6.427 | 6.517 | 933,681 | -0.20(-2.94%) |
Jul 07, 2011 | 6.588 | 6.812 | 6.561 | 6.714 | 478,954 | +0.18(+2.74%) |
Jul 06, 2011 | 6.400 | 6.535 | 6.328 | 6.535 | 366,832 | +0.11(+1.67%) |
Jul 05, 2011 | 6.490 | 6.517 | 6.382 | 6.427 | 293,437 | -0.08(-1.24%) |
Jul 01, 2011 | 6.373 | 6.544 | 6.373 | 6.508 | 298,473 | +0.14(+2.25%) |
Jun 30, 2011 | 6.230 | 6.400 | 6.203 | 6.364 | 663,526 | +0.16(+2.60%) |
Jun 29, 2011 | 6.221 | 6.221 | 6.095 | 6.203 | 647,671 | +0.08(+1.32%) |
Jun 28, 2011 | 6.113 | 6.122 | 6.006 | 6.122 | 295,266 | +0.02(+0.29%) |
Jun 27, 2011 | 6.006 | 6.194 | 5.961 | 6.104 | 271,543 | +0.10(+1.64%) |
Jun 24, 2011 | 6.006 | 6.068 | 5.880 | 6.006 | 1,218,660 | -0.02(-0.30%) |
Jun 23, 2011 | 6.068 | 6.105 | 5.970 | 6.024 | 575,531 | -0.12(-1.90%) |
Jun 22, 2011 | 6.167 | 6.257 | 6.140 | 6.140 | 944,281 | -0.08(-1.30%) |
Jun 21, 2011 | 6.149 | 6.248 | 6.077 | 6.221 | 541,733 | +0.12(+1.91%) |
Jun 20, 2011 | 6.122 | 6.122 | 6.068 | 6.104 | 849,298 | +0.02(+0.29%) |
Jun 17, 2011 | 6.113 | 6.176 | 6.051 | 6.086 | 986,197 | +0.03(+0.44%) |
Jun 16, 2011 | 5.907 | 6.140 | 5.871 | 6.059 | 617,848 | +0.17(+2.89%) |
Jun 15, 2011 | 6.006 | 6.068 | 5.889 | 5.889 | 563,708 | -0.16(-2.67%) |
Jun 14, 2011 | 6.042 | 6.095 | 5.979 | 6.051 | 457,370 | +0.09(+1.50%) |
Jun 13, 2011 | 5.934 | 6.042 | 5.889 | 5.961 | 605,722 | +0.06(+1.06%) |
Jun 10, 2011 | 5.988 | 6.068 | 5.800 | 5.898 | 370,192 | -0.12(-1.94%) |
Jun 09, 2011 | 6.042 | 6.086 | 5.988 | 6.015 | 153,828 | +0.01(+0.15%) |
Jun 08, 2011 | 6.077 | 6.221 | 6.006 | 6.006 | 229,199 | -0.10(-1.62%) |
Jun 07, 2011 | 6.185 | 6.239 | 6.104 | 6.104 | 186,066 | -0.02(-0.29%) |
Jun 06, 2011 | 6.140 | 6.266 | 6.113 | 6.122 | 748,832 | -0.04(-0.58%) |