Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.516 | 5.568 | 5.405 | 5.533 | 546,450 | +0.02(+0.39%) |
Aug 30, 2011 | 5.504 | 5.571 | 5.440 | 5.511 | 750,993 | -0.04(-0.64%) |
Aug 29, 2011 | 5.433 | 5.559 | 5.044 | 5.547 | 1,187,322 | +0.16(+3.00%) |
Aug 26, 2011 | 5.231 | 5.417 | 5.101 | 5.386 | 202,082 | +0.13(+2.39%) |
Aug 25, 2011 | 5.478 | 5.542 | 5.196 | 5.260 | 272,782 | -0.19(-3.57%) |
Aug 24, 2011 | 5.457 | 5.540 | 5.338 | 5.454 | 395,953 | -0.01(-0.17%) |
Aug 23, 2011 | 5.210 | 5.471 | 5.151 | 5.464 | 487,796 | +0.26(+4.92%) |
Aug 22, 2011 | 5.331 | 5.443 | 5.146 | 5.208 | 448,193 | -0.02(-0.32%) |
Aug 19, 2011 | 5.061 | 5.324 | 5.030 | 5.224 | 635,565 | +0.09(+1.85%) |
Aug 18, 2011 | 5.260 | 5.291 | 4.959 | 5.129 | 859,560 | -0.22(-4.12%) |
Aug 17, 2011 | 5.483 | 5.483 | 5.260 | 5.350 | 642,292 | -0.12(-2.13%) |
Aug 16, 2011 | 5.355 | 5.559 | 5.236 | 5.466 | 905,380 | +0.08(+1.54%) |
Aug 15, 2011 | 5.125 | 5.433 | 5.089 | 5.383 | 963,878 | +0.28(+5.58%) |
Aug 12, 2011 | 5.134 | 5.191 | 5.018 | 5.099 | 532,456 | -0.03(-0.56%) |
Aug 11, 2011 | 4.914 | 5.172 | 4.814 | 5.127 | 815,485 | +0.23(+4.80%) |
Aug 10, 2011 | 5.070 | 5.070 | 4.814 | 4.892 | 970,947 | -0.27(-5.15%) |
Aug 09, 2011 | 5.025 | 5.186 | 4.660 | 5.158 | 765,779 | +0.36(+7.41%) |
Aug 08, 2011 | 4.930 | 5.075 | 4.783 | 4.802 | 1,270,793 | -0.22(-4.35%) |
Aug 05, 2011 | 5.177 | 5.296 | 4.902 | 5.020 | 878,392 | -0.12(-2.35%) |
Aug 04, 2011 | 5.250 | 5.322 | 5.049 | 5.141 | 1,097,052 | -0.11(-2.17%) |
Aug 03, 2011 | 5.065 | 5.281 | 4.890 | 5.255 | 847,185 | +0.18(+3.46%) |
Aug 02, 2011 | 5.170 | 5.241 | 4.925 | 5.080 | 1,615,018 | -0.16(-3.08%) |
Aug 01, 2011 | 6.045 | 6.045 | 4.653 | 5.241 | 5,475,389 | -1.50(-22.22%) |
Jul 29, 2011 | 6.479 | 6.757 | 6.361 | 6.738 | 617,234 | +0.23(+3.54%) |
Jul 28, 2011 | 6.598 | 6.681 | 6.496 | 6.508 | 441,183 | -0.05(-0.76%) |
Jul 27, 2011 | 6.767 | 6.804 | 6.553 | 6.558 | 549,447 | -0.23(-3.36%) |
Jul 26, 2011 | 6.738 | 6.823 | 6.612 | 6.785 | 510,139 | +0.07(+1.06%) |
Jul 25, 2011 | 6.724 | 6.873 | 6.700 | 6.714 | 417,285 | -0.10(-1.53%) |
Jul 22, 2011 | 6.785 | 6.916 | 6.693 | 6.819 | 788,308 | -0.06(-0.90%) |
Jul 21, 2011 | 6.838 | 6.961 | 6.800 | 6.880 | 593,753 | +0.05(+0.69%) |
Jul 20, 2011 | 7.120 | 7.272 | 6.809 | 6.833 | 780,641 | -0.26(-3.68%) |
Jul 19, 2011 | 7.056 | 7.156 | 6.994 | 7.094 | 476,125 | +0.09(+1.32%) |
Jul 18, 2011 | 7.025 | 7.054 | 6.906 | 7.001 | 792,371 | +0.05(+0.65%) |
Jul 15, 2011 | 7.241 | 7.493 | 6.833 | 6.956 | 2,185,792 | -0.36(-4.87%) |
Jul 14, 2011 | 7.462 | 7.530 | 7.269 | 7.312 | 512,575 | -0.14(-1.85%) |
Jul 13, 2011 | 7.568 | 7.595 | 7.417 | 7.450 | 486,244 | -0.09(-1.16%) |
Jul 12, 2011 | 7.426 | 7.592 | 7.426 | 7.538 | 298,758 | +0.07(+0.99%) |
Jul 11, 2011 | 7.390 | 7.474 | 7.307 | 7.464 | 646,835 | -0.02(-0.22%) |
Jul 08, 2011 | 7.670 | 7.670 | 7.357 | 7.481 | 934,463 | -0.24(-3.07%) |
Jul 07, 2011 | 7.630 | 7.746 | 7.576 | 7.718 | 471,952 | +0.13(+1.69%) |
Jul 06, 2011 | 7.267 | 7.602 | 7.267 | 7.590 | 716,975 | +0.29(+3.93%) |
Jul 05, 2011 | 7.118 | 7.312 | 7.106 | 7.303 | 866,877 | +0.22(+3.08%) |
Jul 01, 2011 | 7.220 | 7.220 | 6.847 | 7.084 | 1,639,683 | -0.13(-1.74%) |
Jun 30, 2011 | 7.355 | 7.440 | 7.156 | 7.210 | 1,488,896 | -0.14(-1.84%) |
Jun 29, 2011 | 7.604 | 7.625 | 7.319 | 7.345 | 818,667 | -0.26(-3.40%) |
Jun 28, 2011 | 7.656 | 7.689 | 7.592 | 7.604 | 811,705 | -0.05(-0.67%) |
Jun 27, 2011 | 7.686 | 7.738 | 7.603 | 7.655 | 713,536 | -0.05(-0.71%) |
Jun 24, 2011 | 7.650 | 7.724 | 7.567 | 7.710 | 1,538,299 | +0.05(+0.68%) |
Jun 23, 2011 | 7.572 | 7.733 | 7.534 | 7.657 | 428,644 | +0.03(+0.40%) |
Jun 22, 2011 | 7.636 | 7.681 | 7.591 | 7.627 | 301,953 | -0.02(-0.28%) |
Jun 21, 2011 | 7.667 | 7.717 | 7.570 | 7.648 | 356,253 | +0.03(+0.34%) |
Jun 20, 2011 | 7.579 | 7.665 | 7.553 | 7.622 | 366,897 | +0.01(+0.09%) |
Jun 17, 2011 | 7.563 | 7.641 | 7.518 | 7.615 | 695,339 | +0.08(+1.10%) |
Jun 16, 2011 | 7.466 | 7.577 | 7.335 | 7.532 | 513,905 | +0.08(+1.02%) |
Jun 15, 2011 | 7.432 | 7.579 | 7.397 | 7.456 | 453,994 | +0.00(+0.03%) |
Jun 14, 2011 | 7.421 | 7.532 | 7.328 | 7.454 | 529,649 | +0.13(+1.71%) |
Jun 13, 2011 | 7.110 | 7.371 | 7.110 | 7.328 | 564,388 | +0.22(+3.13%) |
Jun 10, 2011 | 7.008 | 7.190 | 7.008 | 7.106 | 521,922 | +0.04(+0.50%) |
Jun 09, 2011 | 6.942 | 7.113 | 6.918 | 7.070 | 307,809 | +0.16(+2.37%) |
Jun 08, 2011 | 6.888 | 6.987 | 6.881 | 6.907 | 530,164 | -0.01(-0.14%) |
Jun 07, 2011 | 6.940 | 7.102 | 6.890 | 6.916 | 292,094 | +0.00(+0.07%) |
Jun 06, 2011 | 6.902 | 6.987 | 6.869 | 6.911 | 543,619 | +0.05(+0.76%) |