Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.549 | 5.549 | 5.266 | 5.405 | 596,088 | -0.11(-1.94%) |
Aug 30, 2011 | 5.720 | 5.720 | 5.448 | 5.512 | 591,605 | +0.01(+0.19%) |
Aug 29, 2011 | 5.394 | 5.557 | 5.373 | 5.501 | 483,567 | +0.17(+3.10%) |
Aug 26, 2011 | 5.288 | 5.368 | 5.191 | 5.336 | 229,101 | +0.04(+0.70%) |
Aug 25, 2011 | 5.490 | 5.544 | 5.298 | 5.298 | 227,628 | -0.17(-3.12%) |
Aug 24, 2011 | 5.373 | 5.480 | 5.309 | 5.469 | 318,348 | +0.11(+1.99%) |
Aug 23, 2011 | 5.400 | 5.400 | 5.320 | 5.362 | 302,700 | -0.03(-0.59%) |
Aug 22, 2011 | 5.384 | 5.416 | 5.239 | 5.394 | 491,729 | +0.12(+2.33%) |
Aug 19, 2011 | 5.266 | 5.357 | 5.223 | 5.272 | 495,080 | -0.04(-0.80%) |
Aug 18, 2011 | 5.277 | 5.416 | 5.111 | 5.314 | 990,356 | -0.07(-1.29%) |
Aug 17, 2011 | 5.293 | 5.405 | 5.255 | 5.384 | 301,857 | +0.11(+2.13%) |
Aug 16, 2011 | 5.314 | 5.346 | 5.175 | 5.272 | 311,997 | -0.08(-1.50%) |
Aug 15, 2011 | 5.384 | 5.384 | 5.293 | 5.352 | 267,148 | -0.02(-0.40%) |
Aug 12, 2011 | 5.453 | 5.480 | 5.309 | 5.373 | 240,853 | -0.04(-0.69%) |
Aug 11, 2011 | 5.090 | 5.501 | 5.074 | 5.410 | 805,125 | +0.36(+7.19%) |
Aug 10, 2011 | 5.384 | 5.389 | 5.026 | 5.047 | 749,865 | -0.42(-7.66%) |
Aug 09, 2011 | 5.371 | 5.593 | 5.118 | 5.466 | 962,635 | +0.35(+6.91%) |
Aug 08, 2011 | 5.392 | 5.424 | 5.108 | 5.113 | 892,027 | -0.35(-6.37%) |
Aug 05, 2011 | 5.645 | 5.735 | 5.403 | 5.461 | 572,478 | -0.15(-2.72%) |
Aug 04, 2011 | 5.640 | 5.804 | 5.598 | 5.614 | 656,427 | -0.08(-1.48%) |
Aug 03, 2011 | 5.735 | 5.740 | 5.593 | 5.698 | 431,042 | -0.03(-0.46%) |
Aug 02, 2011 | 5.698 | 5.914 | 5.674 | 5.725 | 462,333 | +0.02(+0.37%) |
Aug 01, 2011 | 5.925 | 6.030 | 5.667 | 5.703 | 694,636 | -0.08(-1.37%) |
Jul 29, 2011 | 5.872 | 5.898 | 5.667 | 5.783 | 325,402 | -0.13(-2.14%) |
Jul 28, 2011 | 6.020 | 6.057 | 5.898 | 5.909 | 349,054 | -0.10(-1.67%) |
Jul 27, 2011 | 5.962 | 6.051 | 5.888 | 6.009 | 514,740 | +0.05(+0.88%) |
Jul 26, 2011 | 5.946 | 6.051 | 5.883 | 5.956 | 250,699 | +0.00(+0.00%) |
Jul 25, 2011 | 5.888 | 6.041 | 5.804 | 5.956 | 335,700 | +0.01(+0.18%) |
Jul 22, 2011 | 5.909 | 5.988 | 5.893 | 5.946 | 213,889 | +0.04(+0.71%) |
Jul 21, 2011 | 5.925 | 6.030 | 5.898 | 5.904 | 537,420 | +0.02(+0.36%) |
Jul 20, 2011 | 5.751 | 5.972 | 5.746 | 5.883 | 700,765 | +0.14(+2.39%) |
Jul 19, 2011 | 5.698 | 5.851 | 5.656 | 5.746 | 1,185,063 | +0.07(+1.30%) |
Jul 18, 2011 | 5.877 | 6.009 | 5.630 | 5.672 | 1,895,442 | -0.43(-7.08%) |
Jul 15, 2011 | 6.141 | 6.157 | 6.099 | 6.104 | 716,092 | -0.06(-0.94%) |
Jul 14, 2011 | 6.204 | 6.289 | 6.141 | 6.162 | 464,408 | -0.05(-0.76%) |
Jul 13, 2011 | 6.368 | 6.387 | 6.194 | 6.210 | 427,068 | -0.12(-1.91%) |
Jul 12, 2011 | 6.199 | 6.405 | 6.188 | 6.331 | 953,151 | +0.12(+1.87%) |
Jul 11, 2011 | 6.183 | 6.331 | 6.120 | 6.215 | 790,308 | -0.26(-3.99%) |
Jul 08, 2011 | 6.262 | 6.584 | 6.241 | 6.473 | 498,486 | +0.17(+2.76%) |
Jul 07, 2011 | 6.094 | 6.405 | 6.056 | 6.299 | 854,142 | +0.19(+3.11%) |
Jul 06, 2011 | 6.215 | 6.231 | 6.109 | 6.109 | 487,513 | -0.13(-2.03%) |
Jul 05, 2011 | 6.194 | 6.336 | 6.167 | 6.236 | 553,541 | +0.07(+1.11%) |
Jul 01, 2011 | 6.267 | 6.315 | 6.152 | 6.167 | 523,438 | -0.08(-1.27%) |
Jun 30, 2011 | 6.188 | 6.347 | 6.188 | 6.246 | 664,563 | +0.03(+0.51%) |
Jun 29, 2011 | 6.315 | 6.347 | 6.199 | 6.215 | 397,682 | -0.11(-1.75%) |
Jun 28, 2011 | 6.246 | 6.325 | 6.220 | 6.325 | 375,144 | +0.12(+1.87%) |
Jun 27, 2011 | 6.294 | 6.294 | 6.194 | 6.210 | 304,495 | -0.05(-0.84%) |
Jun 24, 2011 | 6.331 | 6.410 | 6.210 | 6.262 | 1,046,420 | -0.06(-0.92%) |
Jun 23, 2011 | 6.262 | 6.347 | 6.162 | 6.320 | 277,163 | +0.02(+0.33%) |
Jun 22, 2011 | 6.294 | 6.341 | 6.262 | 6.299 | 239,713 | -0.02(-0.33%) |
Jun 21, 2011 | 6.325 | 6.339 | 6.204 | 6.320 | 425,432 | +0.01(+0.08%) |
Jun 20, 2011 | 6.325 | 6.347 | 6.252 | 6.315 | 280,635 | +0.05(+0.76%) |
Jun 17, 2011 | 6.283 | 6.378 | 6.225 | 6.267 | 558,347 | +0.00(+0.00%) |
Jun 16, 2011 | 6.278 | 6.378 | 6.220 | 6.267 | 331,065 | -0.01(-0.17%) |
Jun 15, 2011 | 6.347 | 6.478 | 6.157 | 6.278 | 504,016 | -0.09(-1.49%) |
Jun 14, 2011 | 6.120 | 6.515 | 6.120 | 6.373 | 1,653,405 | +0.30(+4.86%) |
Jun 13, 2011 | 6.267 | 6.278 | 6.051 | 6.078 | 761,106 | -0.14(-2.29%) |
Jun 10, 2011 | 6.257 | 6.331 | 6.215 | 6.220 | 495,930 | -0.06(-1.01%) |
Jun 09, 2011 | 6.331 | 6.357 | 6.252 | 6.283 | 481,666 | -0.03(-0.42%) |
Jun 08, 2011 | 6.441 | 6.457 | 6.304 | 6.310 | 524,578 | -0.15(-2.37%) |
Jun 07, 2011 | 6.325 | 6.578 | 6.321 | 6.463 | 885,169 | +0.16(+2.51%) |
Jun 06, 2011 | 6.341 | 6.352 | 6.236 | 6.304 | 848,608 | +0.06(+0.93%) |