Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.767 | 5.839 | 5.622 | 5.688 | 8,427,368 | -0.03(-0.46%) |
Aug 30, 2011 | 5.674 | 5.780 | 5.595 | 5.714 | 9,138,980 | +0.01(+0.12%) |
Aug 29, 2011 | 5.411 | 5.714 | 5.411 | 5.707 | 18,829,966 | +0.38(+7.18%) |
Aug 26, 2011 | 5.213 | 5.473 | 5.114 | 5.325 | 23,885,940 | +0.07(+1.25%) |
Aug 25, 2011 | 5.470 | 5.490 | 5.239 | 5.259 | 19,832,922 | -0.16(-3.04%) |
Aug 24, 2011 | 5.411 | 5.510 | 5.365 | 5.424 | 13,249,011 | -0.04(-0.72%) |
Aug 23, 2011 | 5.167 | 5.497 | 5.127 | 5.464 | 15,252,913 | +0.34(+6.56%) |
Aug 22, 2011 | 5.246 | 5.272 | 5.029 | 5.127 | 11,570,240 | +0.03(+0.52%) |
Aug 19, 2011 | 5.134 | 5.312 | 5.042 | 5.101 | 16,248,580 | -0.07(-1.40%) |
Aug 18, 2011 | 5.674 | 5.490 | 5.114 | 5.174 | 16,067,185 | -0.50(-8.83%) |
Aug 17, 2011 | 5.866 | 5.931 | 5.622 | 5.674 | 8,211,331 | -0.12(-2.05%) |
Aug 16, 2011 | 5.793 | 5.859 | 5.727 | 5.793 | 12,601,545 | -0.07(-1.24%) |
Aug 15, 2011 | 5.754 | 5.879 | 5.694 | 5.866 | 13,818,312 | +0.17(+3.01%) |
Aug 12, 2011 | 5.674 | 5.754 | 5.549 | 5.694 | 20,916,896 | +0.07(+1.29%) |
Aug 11, 2011 | 5.279 | 5.714 | 5.253 | 5.622 | 33,966,688 | +0.42(+8.11%) |
Aug 10, 2011 | 5.187 | 5.358 | 5.108 | 5.200 | 25,799,786 | -0.17(-3.19%) |
Aug 09, 2011 | 5.299 | 5.371 | 4.943 | 5.371 | 22,414,322 | +0.43(+8.81%) |
Aug 08, 2011 | 5.299 | 5.378 | 4.933 | 4.936 | 21,730,318 | -0.58(-10.51%) |
Aug 05, 2011 | 5.872 | 5.872 | 5.272 | 5.516 | 35,391,652 | -0.24(-4.23%) |
Aug 04, 2011 | 6.024 | 6.030 | 5.754 | 5.760 | 21,422,892 | -0.42(-6.82%) |
Aug 03, 2011 | 5.997 | 6.221 | 5.859 | 6.182 | 24,035,246 | +0.22(+3.76%) |
Aug 02, 2011 | 6.320 | 6.396 | 5.958 | 5.958 | 31,574,494 | -0.35(-5.54%) |
Aug 01, 2011 | 6.551 | 6.630 | 6.221 | 6.307 | 32,313,576 | -0.16(-2.45%) |
Jul 29, 2011 | 6.439 | 6.591 | 6.076 | 6.465 | 31,564,588 | -0.21(-3.16%) |
Jul 28, 2011 | 7.276 | 7.276 | 6.485 | 6.676 | 63,426,208 | -1.30(-16.28%) |
Jul 27, 2011 | 8.153 | 8.179 | 7.890 | 7.975 | 20,093,918 | -0.26(-3.12%) |
Jul 26, 2011 | 8.238 | 8.271 | 8.139 | 8.232 | 6,573,721 | -0.03(-0.32%) |
Jul 25, 2011 | 8.199 | 8.284 | 8.199 | 8.258 | 14,408,035 | -0.09(-1.03%) |
Jul 22, 2011 | 8.225 | 8.370 | 8.185 | 8.344 | 6,450,080 | +0.14(+1.77%) |
Jul 21, 2011 | 8.218 | 8.271 | 8.146 | 8.199 | 9,179,145 | +0.05(+0.65%) |
Jul 20, 2011 | 8.317 | 8.317 | 8.120 | 8.146 | 5,656,871 | -0.13(-1.59%) |
Jul 19, 2011 | 8.008 | 8.281 | 8.008 | 8.278 | 15,901,070 | +0.46(+5.90%) |
Jul 18, 2011 | 7.922 | 7.961 | 7.747 | 7.816 | 9,741,978 | -0.17(-2.15%) |
Jul 15, 2011 | 7.942 | 8.014 | 7.843 | 7.988 | 9,865,676 | +0.13(+1.68%) |
Jul 14, 2011 | 8.034 | 8.093 | 7.836 | 7.856 | 11,163,365 | -0.16(-1.97%) |
Jul 13, 2011 | 8.232 | 8.271 | 7.968 | 8.014 | 13,728,569 | -0.11(-1.38%) |
Jul 12, 2011 | 8.060 | 8.159 | 7.968 | 8.126 | 12,160,316 | -0.02(-0.24%) |
Jul 11, 2011 | 8.199 | 8.284 | 8.120 | 8.146 | 13,055,832 | -0.24(-2.83%) |
Jul 08, 2011 | 8.330 | 8.410 | 8.278 | 8.383 | 9,410,098 | -0.08(-0.93%) |
Jul 07, 2011 | 8.416 | 8.508 | 8.350 | 8.462 | 8,494,755 | +0.16(+1.99%) |
Jul 06, 2011 | 8.357 | 8.370 | 8.192 | 8.297 | 12,738,847 | -0.11(-1.25%) |
Jul 05, 2011 | 8.357 | 8.482 | 8.330 | 8.403 | 10,914,554 | +0.03(+0.31%) |
Jul 01, 2011 | 8.218 | 8.390 | 8.172 | 8.377 | 8,501,577 | +0.14(+1.68%) |
Jun 30, 2011 | 8.073 | 8.321 | 8.047 | 8.238 | 12,043,002 | +0.21(+2.63%) |
Jun 29, 2011 | 8.021 | 8.120 | 7.988 | 8.027 | 8,515,163 | +0.07(+0.83%) |
Jun 28, 2011 | 7.731 | 8.008 | 7.718 | 7.961 | 11,840,124 | +0.28(+3.60%) |
Jun 27, 2011 | 7.652 | 7.724 | 7.536 | 7.685 | 5,256,580 | +0.13(+1.75%) |
Jun 24, 2011 | 7.652 | 7.711 | 7.546 | 7.553 | 11,080,524 | -0.10(-1.29%) |
Jun 23, 2011 | 7.513 | 7.671 | 7.460 | 7.652 | 11,733,970 | -0.01(-0.09%) |
Jun 22, 2011 | 7.744 | 7.830 | 7.658 | 7.658 | 7,098,578 | -0.13(-1.61%) |
Jun 21, 2011 | 7.586 | 7.790 | 7.553 | 7.783 | 9,144,301 | +0.24(+3.14%) |
Jun 20, 2011 | 7.530 | 7.559 | 7.513 | 7.546 | 6,508,130 | +0.06(+0.79%) |
Jun 17, 2011 | 7.619 | 7.638 | 7.434 | 7.487 | 10,028,000 | -0.04(-0.53%) |
Jun 16, 2011 | 7.612 | 7.625 | 7.424 | 7.526 | 8,512,306 | -0.13(-1.72%) |
Jun 15, 2011 | 7.671 | 7.764 | 7.573 | 7.658 | 10,052,964 | -0.09(-1.19%) |
Jun 14, 2011 | 7.711 | 7.777 | 7.638 | 7.750 | 6,267,248 | +0.15(+1.99%) |
Jun 13, 2011 | 7.579 | 7.750 | 7.546 | 7.599 | 9,486,453 | +0.02(+0.26%) |
Jun 10, 2011 | 7.816 | 7.816 | 7.559 | 7.579 | 15,350,866 | -0.26(-3.36%) |
Jun 09, 2011 | 7.388 | 7.909 | 7.368 | 7.843 | 24,903,734 | +0.47(+6.44%) |
Jun 08, 2011 | 7.454 | 7.487 | 7.342 | 7.368 | 19,559,892 | -0.11(-1.41%) |
Jun 07, 2011 | 7.402 | 7.487 | 7.375 | 7.474 | 12,092,442 | +0.10(+1.33%) |
Jun 06, 2011 | 7.461 | 7.526 | 7.356 | 7.375 | 9,791,970 | -0.10(-1.32%) |