Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.763 | 5.836 | 5.619 | 5.684 | 8,432,158 | -0.03(-0.46%) |
Aug 30, 2011 | 5.671 | 5.777 | 5.592 | 5.711 | 9,144,174 | +0.01(+0.12%) |
Aug 29, 2011 | 5.408 | 5.711 | 5.408 | 5.704 | 18,840,668 | +0.38(+7.18%) |
Aug 26, 2011 | 5.210 | 5.470 | 5.111 | 5.322 | 23,899,516 | +0.07(+1.25%) |
Aug 25, 2011 | 5.467 | 5.487 | 5.237 | 5.256 | 19,844,196 | -0.16(-3.04%) |
Aug 24, 2011 | 5.408 | 5.507 | 5.362 | 5.421 | 13,256,542 | -0.04(-0.72%) |
Aug 23, 2011 | 5.164 | 5.493 | 5.125 | 5.460 | 15,261,583 | +0.34(+6.56%) |
Aug 22, 2011 | 5.243 | 5.269 | 5.026 | 5.125 | 11,576,817 | +0.03(+0.52%) |
Aug 19, 2011 | 5.131 | 5.309 | 5.039 | 5.098 | 16,257,815 | -0.07(-1.40%) |
Aug 18, 2011 | 5.671 | 5.487 | 5.111 | 5.171 | 16,076,318 | -0.50(-8.83%) |
Aug 17, 2011 | 5.862 | 5.928 | 5.619 | 5.671 | 8,215,998 | -0.12(-2.05%) |
Aug 16, 2011 | 5.790 | 5.856 | 5.724 | 5.790 | 12,608,707 | -0.07(-1.24%) |
Aug 15, 2011 | 5.750 | 5.875 | 5.691 | 5.862 | 13,826,166 | +0.17(+3.01%) |
Aug 12, 2011 | 5.671 | 5.750 | 5.546 | 5.691 | 20,928,784 | +0.07(+1.29%) |
Aug 11, 2011 | 5.276 | 5.711 | 5.250 | 5.619 | 33,985,996 | +0.42(+8.11%) |
Aug 10, 2011 | 5.184 | 5.355 | 5.105 | 5.197 | 25,814,450 | -0.17(-3.19%) |
Aug 09, 2011 | 5.296 | 5.368 | 4.940 | 5.368 | 22,427,060 | +0.43(+8.81%) |
Aug 08, 2011 | 5.296 | 5.375 | 4.930 | 4.934 | 21,742,670 | -0.58(-10.51%) |
Aug 05, 2011 | 5.869 | 5.869 | 5.269 | 5.513 | 35,411,768 | -0.24(-4.23%) |
Aug 04, 2011 | 6.020 | 6.027 | 5.750 | 5.757 | 21,435,068 | -0.42(-6.82%) |
Aug 03, 2011 | 5.994 | 6.218 | 5.856 | 6.178 | 24,048,906 | +0.22(+3.76%) |
Aug 02, 2011 | 6.317 | 6.392 | 5.954 | 5.954 | 31,592,440 | -0.35(-5.54%) |
Aug 01, 2011 | 6.547 | 6.626 | 6.218 | 6.304 | 32,331,942 | -0.16(-2.45%) |
Jul 29, 2011 | 6.435 | 6.587 | 6.073 | 6.462 | 31,582,528 | -0.21(-3.16%) |
Jul 28, 2011 | 7.272 | 7.272 | 6.481 | 6.672 | 63,462,256 | -1.30(-16.28%) |
Jul 27, 2011 | 8.148 | 8.174 | 7.885 | 7.970 | 20,105,338 | -0.26(-3.12%) |
Jul 26, 2011 | 8.233 | 8.266 | 8.135 | 8.227 | 6,577,457 | -0.03(-0.32%) |
Jul 25, 2011 | 8.194 | 8.280 | 8.194 | 8.253 | 14,416,224 | -0.09(-1.03%) |
Jul 22, 2011 | 8.220 | 8.365 | 8.181 | 8.339 | 6,453,746 | +0.14(+1.77%) |
Jul 21, 2011 | 8.214 | 8.266 | 8.141 | 8.194 | 9,184,362 | +0.05(+0.65%) |
Jul 20, 2011 | 8.313 | 8.313 | 8.115 | 8.141 | 5,660,086 | -0.13(-1.59%) |
Jul 19, 2011 | 8.003 | 8.276 | 8.003 | 8.273 | 15,910,108 | +0.46(+5.90%) |
Jul 18, 2011 | 7.917 | 7.957 | 7.743 | 7.812 | 9,747,515 | -0.17(-2.15%) |
Jul 15, 2011 | 7.937 | 8.010 | 7.838 | 7.983 | 9,871,284 | +0.13(+1.68%) |
Jul 14, 2011 | 8.029 | 8.089 | 7.832 | 7.851 | 11,169,710 | -0.16(-1.97%) |
Jul 13, 2011 | 8.227 | 8.266 | 7.963 | 8.010 | 13,736,372 | -0.11(-1.38%) |
Jul 12, 2011 | 8.056 | 8.154 | 7.963 | 8.122 | 12,167,227 | -0.02(-0.24%) |
Jul 11, 2011 | 8.194 | 8.280 | 8.115 | 8.141 | 13,063,252 | -0.24(-2.83%) |
Jul 08, 2011 | 8.326 | 8.405 | 8.273 | 8.378 | 9,415,447 | -0.08(-0.93%) |
Jul 07, 2011 | 8.411 | 8.504 | 8.345 | 8.457 | 8,499,584 | +0.16(+1.99%) |
Jul 06, 2011 | 8.352 | 8.365 | 8.187 | 8.293 | 12,746,088 | -0.11(-1.25%) |
Jul 05, 2011 | 8.352 | 8.477 | 8.326 | 8.398 | 10,920,758 | +0.03(+0.31%) |
Jul 01, 2011 | 8.214 | 8.385 | 8.168 | 8.372 | 8,506,409 | +0.14(+1.68%) |
Jun 30, 2011 | 8.069 | 8.316 | 8.042 | 8.233 | 12,049,847 | +0.21(+2.63%) |
Jun 29, 2011 | 8.016 | 8.115 | 7.983 | 8.023 | 8,520,003 | +0.07(+0.83%) |
Jun 28, 2011 | 7.726 | 8.003 | 7.713 | 7.957 | 11,846,854 | +0.28(+3.60%) |
Jun 27, 2011 | 7.647 | 7.720 | 7.532 | 7.680 | 5,259,567 | +0.13(+1.75%) |
Jun 24, 2011 | 7.647 | 7.707 | 7.542 | 7.548 | 11,086,822 | -0.10(-1.29%) |
Jun 23, 2011 | 7.509 | 7.667 | 7.456 | 7.647 | 11,740,640 | -0.01(-0.09%) |
Jun 22, 2011 | 7.739 | 7.825 | 7.654 | 7.654 | 7,102,613 | -0.13(-1.61%) |
Jun 21, 2011 | 7.581 | 7.786 | 7.548 | 7.779 | 9,149,498 | +0.24(+3.14%) |
Jun 20, 2011 | 7.525 | 7.555 | 7.509 | 7.542 | 6,511,829 | +0.06(+0.79%) |
Jun 17, 2011 | 7.614 | 7.634 | 7.430 | 7.483 | 10,033,700 | -0.04(-0.53%) |
Jun 16, 2011 | 7.608 | 7.621 | 7.420 | 7.522 | 8,517,145 | -0.13(-1.72%) |
Jun 15, 2011 | 7.667 | 7.759 | 7.568 | 7.654 | 10,058,678 | -0.09(-1.19%) |
Jun 14, 2011 | 7.707 | 7.772 | 7.634 | 7.746 | 6,270,810 | +0.15(+1.99%) |
Jun 13, 2011 | 7.575 | 7.746 | 7.542 | 7.595 | 9,491,845 | +0.02(+0.26%) |
Jun 10, 2011 | 7.812 | 7.812 | 7.555 | 7.575 | 15,359,591 | -0.26(-3.36%) |
Jun 09, 2011 | 7.384 | 7.904 | 7.364 | 7.838 | 24,917,888 | +0.47(+6.44%) |
Jun 08, 2011 | 7.450 | 7.483 | 7.338 | 7.364 | 19,571,010 | -0.11(-1.41%) |
Jun 07, 2011 | 7.397 | 7.483 | 7.371 | 7.469 | 12,099,316 | +0.10(+1.33%) |
Jun 06, 2011 | 7.456 | 7.522 | 7.351 | 7.371 | 9,797,536 | -0.10(-1.32%) |