Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.412 | 6.636 | 6.315 | 6.391 | 7,400,226 | -0.01(-0.11%) |
Aug 30, 2011 | 6.369 | 6.456 | 6.182 | 6.398 | 6,515,647 | +0.02(+0.34%) |
Aug 29, 2011 | 5.922 | 6.376 | 5.894 | 6.376 | 6,940,867 | +0.58(+9.94%) |
Aug 26, 2011 | 5.634 | 5.915 | 5.569 | 5.800 | 10,803,750 | +0.12(+2.16%) |
Aug 25, 2011 | 5.793 | 5.865 | 5.605 | 5.677 | 5,763,529 | -0.08(-1.38%) |
Aug 24, 2011 | 5.555 | 5.800 | 5.504 | 5.757 | 10,198,332 | +0.17(+2.96%) |
Aug 23, 2011 | 5.389 | 5.598 | 5.303 | 5.591 | 7,359,797 | +0.22(+4.02%) |
Aug 22, 2011 | 5.584 | 5.627 | 5.202 | 5.375 | 14,816,977 | -0.07(-1.32%) |
Aug 19, 2011 | 5.512 | 5.742 | 5.440 | 5.447 | 5,890,518 | -0.22(-3.94%) |
Aug 18, 2011 | 6.066 | 6.074 | 5.620 | 5.670 | 6,044,133 | -0.60(-9.54%) |
Aug 17, 2011 | 6.376 | 6.420 | 6.203 | 6.268 | 7,598,789 | -0.07(-1.14%) |
Aug 16, 2011 | 6.290 | 6.369 | 6.232 | 6.340 | 8,802,408 | -0.02(-0.34%) |
Aug 15, 2011 | 6.232 | 6.362 | 6.124 | 6.362 | 6,126,307 | +0.19(+3.15%) |
Aug 12, 2011 | 6.038 | 6.247 | 5.994 | 6.167 | 6,518,470 | +0.14(+2.27%) |
Aug 11, 2011 | 5.879 | 6.139 | 5.785 | 6.030 | 12,050,227 | +0.19(+3.21%) |
Aug 10, 2011 | 5.879 | 6.012 | 5.670 | 5.843 | 17,366,440 | -0.17(-2.76%) |
Aug 09, 2011 | 6.456 | 6.088 | 5.569 | 6.009 | 14,735,862 | +0.07(+1.21%) |
Aug 08, 2011 | 6.456 | 6.535 | 5.894 | 5.937 | 16,704,987 | -0.68(-10.24%) |
Aug 05, 2011 | 6.765 | 6.859 | 6.434 | 6.614 | 16,014,958 | -0.04(-0.54%) |
Aug 04, 2011 | 7.169 | 7.169 | 6.628 | 6.650 | 14,720,092 | -0.65(-8.88%) |
Aug 03, 2011 | 7.270 | 7.356 | 7.039 | 7.298 | 13,790,259 | +0.06(+0.80%) |
Aug 02, 2011 | 7.507 | 7.587 | 7.226 | 7.241 | 7,637,451 | -0.36(-4.74%) |
Aug 01, 2011 | 7.709 | 7.709 | 7.450 | 7.601 | 11,314,055 | +0.00(+0.00%) |
Jul 29, 2011 | 7.558 | 7.781 | 7.479 | 7.601 | 16,767,657 | -0.03(-0.38%) |
Jul 28, 2011 | 7.839 | 7.904 | 7.623 | 7.630 | 10,214,767 | -0.24(-3.02%) |
Jul 27, 2011 | 7.969 | 7.976 | 7.817 | 7.868 | 9,464,075 | -0.14(-1.71%) |
Jul 26, 2011 | 8.019 | 8.343 | 7.763 | 8.005 | 15,460,801 | -0.26(-3.14%) |
Jul 25, 2011 | 8.105 | 8.437 | 8.084 | 8.264 | 8,619,812 | +0.04(+0.44%) |
Jul 22, 2011 | 8.221 | 8.278 | 8.203 | 8.228 | 5,198,770 | -0.10(-1.21%) |
Jul 21, 2011 | 8.336 | 8.451 | 8.293 | 8.329 | 6,685,675 | +0.05(+0.61%) |
Jul 20, 2011 | 8.365 | 8.372 | 8.156 | 8.278 | 6,270,913 | -0.04(-0.52%) |
Jul 19, 2011 | 8.235 | 8.394 | 8.228 | 8.322 | 6,976,409 | +0.17(+2.03%) |
Jul 18, 2011 | 8.120 | 8.195 | 8.026 | 8.156 | 7,862,485 | -0.04(-0.44%) |
Jul 15, 2011 | 8.170 | 8.214 | 8.091 | 8.192 | 5,946,543 | +0.04(+0.44%) |
Jul 14, 2011 | 8.365 | 8.379 | 8.098 | 8.156 | 13,388,436 | -0.19(-2.25%) |
Jul 13, 2011 | 8.386 | 8.516 | 8.322 | 8.343 | 4,686,732 | -0.02(-0.26%) |
Jul 12, 2011 | 8.451 | 8.495 | 8.336 | 8.365 | 10,442,834 | -0.09(-1.02%) |
Jul 11, 2011 | 8.487 | 8.487 | 8.250 | 8.451 | 9,199,863 | -0.14(-1.59%) |
Jul 08, 2011 | 8.595 | 8.603 | 8.458 | 8.588 | 7,056,948 | -0.09(-1.00%) |
Jul 07, 2011 | 8.804 | 8.826 | 8.653 | 8.675 | 10,113,979 | -0.03(-0.33%) |
Jul 06, 2011 | 8.775 | 8.812 | 8.610 | 8.703 | 6,020,648 | -0.08(-0.94%) |
Jul 05, 2011 | 8.887 | 8.901 | 8.693 | 8.786 | 5,325,345 | -0.14(-1.52%) |
Jul 01, 2011 | 8.657 | 8.951 | 8.650 | 8.922 | 8,473,204 | +0.31(+3.57%) |
Jun 30, 2011 | 8.715 | 8.865 | 8.586 | 8.614 | 6,941,313 | -0.06(-0.66%) |
Jun 29, 2011 | 8.736 | 8.786 | 8.614 | 8.672 | 4,838,947 | -0.03(-0.33%) |
Jun 28, 2011 | 8.686 | 8.715 | 8.586 | 8.700 | 5,862,410 | +0.05(+0.58%) |
Jun 27, 2011 | 8.622 | 8.693 | 8.536 | 8.650 | 6,832,549 | +0.05(+0.58%) |
Jun 24, 2011 | 8.836 | 8.887 | 8.586 | 8.600 | 10,286,214 | -0.25(-2.83%) |
Jun 23, 2011 | 8.657 | 8.851 | 8.600 | 8.851 | 9,523,687 | +0.05(+0.57%) |
Jun 22, 2011 | 8.858 | 8.987 | 8.758 | 8.801 | 6,411,568 | -0.10(-1.13%) |
Jun 21, 2011 | 8.801 | 8.922 | 8.722 | 8.901 | 5,232,477 | +0.17(+1.97%) |
Jun 20, 2011 | 8.736 | 8.758 | 8.700 | 8.729 | 6,150,379 | +0.04(+0.49%) |
Jun 17, 2011 | 8.679 | 8.708 | 8.564 | 8.686 | 9,516,524 | +0.11(+1.34%) |
Jun 16, 2011 | 8.493 | 8.693 | 8.443 | 8.571 | 7,633,280 | +0.10(+1.18%) |
Jun 15, 2011 | 8.622 | 8.636 | 8.421 | 8.471 | 7,047,340 | -0.27(-3.11%) |
Jun 14, 2011 | 8.750 | 8.879 | 8.708 | 8.743 | 13,024,930 | +0.27(+3.21%) |
Jun 13, 2011 | 8.471 | 8.600 | 8.435 | 8.471 | 8,003,277 | +0.01(+0.17%) |
Jun 10, 2011 | 8.657 | 8.743 | 8.400 | 8.457 | 11,522,554 | -0.30(-3.43%) |
Jun 09, 2011 | 8.894 | 8.894 | 8.708 | 8.758 | 9,850,668 | -0.09(-0.97%) |
Jun 08, 2011 | 8.965 | 8.965 | 8.679 | 8.844 | 16,998,478 | -0.11(-1.28%) |
Jun 07, 2011 | 9.266 | 9.309 | 8.951 | 8.958 | 12,673,432 | -0.27(-2.95%) |
Jun 06, 2011 | 9.481 | 9.553 | 9.202 | 9.230 | 7,977,510 | -0.29(-3.08%) |