Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.340 | 6.512 | 6.340 | 6.512 | 1,189,184 | +0.19(+2.98%) |
Aug 30, 2011 | 6.255 | 6.409 | 6.169 | 6.323 | 761,551 | +0.07(+1.10%) |
Aug 29, 2011 | 6.177 | 6.263 | 6.066 | 6.255 | 971,790 | +0.11(+1.81%) |
Aug 26, 2011 | 6.083 | 6.255 | 6.057 | 6.143 | 477,589 | +0.05(+0.84%) |
Aug 25, 2011 | 6.332 | 6.417 | 6.083 | 6.092 | 607,803 | -0.19(-3.00%) |
Aug 24, 2011 | 6.314 | 6.349 | 6.143 | 6.280 | 551,058 | -0.02(-0.27%) |
Aug 23, 2011 | 6.083 | 6.297 | 6.083 | 6.297 | 703,438 | +0.23(+3.81%) |
Aug 22, 2011 | 6.169 | 6.177 | 6.040 | 6.066 | 597,103 | +0.03(+0.57%) |
Aug 19, 2011 | 5.997 | 6.160 | 5.997 | 6.032 | 673,397 | -0.03(-0.42%) |
Aug 18, 2011 | 6.126 | 6.177 | 6.006 | 6.057 | 1,090,409 | -0.15(-2.48%) |
Aug 17, 2011 | 6.212 | 6.247 | 6.100 | 6.212 | 759,743 | +0.10(+1.68%) |
Aug 16, 2011 | 6.417 | 6.417 | 6.109 | 6.109 | 1,079,345 | -0.32(-4.93%) |
Aug 15, 2011 | 6.169 | 6.443 | 6.169 | 6.426 | 975,551 | +0.32(+5.19%) |
Aug 12, 2011 | 6.083 | 6.169 | 5.997 | 6.109 | 1,052,287 | +0.09(+1.57%) |
Aug 11, 2011 | 6.229 | 6.314 | 5.980 | 6.015 | 2,046,106 | -0.04(-0.64%) |
Aug 10, 2011 | 5.997 | 6.246 | 5.884 | 6.053 | 1,842,551 | +0.20(+3.44%) |
Aug 09, 2011 | 5.723 | 5.860 | 5.423 | 5.852 | 2,258,806 | +0.21(+3.80%) |
Aug 08, 2011 | 5.912 | 5.972 | 5.638 | 5.638 | 2,305,131 | -0.45(-7.32%) |
Aug 05, 2011 | 6.306 | 6.486 | 6.075 | 6.083 | 1,617,270 | -0.15(-2.47%) |
Aug 04, 2011 | 6.537 | 6.537 | 6.212 | 6.237 | 1,549,946 | -0.32(-4.84%) |
Aug 03, 2011 | 6.614 | 6.640 | 6.469 | 6.554 | 878,437 | -0.02(-0.26%) |
Aug 02, 2011 | 6.597 | 6.666 | 6.490 | 6.572 | 1,521,952 | +0.04(+0.66%) |
Aug 01, 2011 | 6.623 | 6.623 | 6.314 | 6.529 | 1,827,941 | +0.33(+5.39%) |
Jul 29, 2011 | 6.109 | 6.297 | 5.869 | 6.195 | 1,545,150 | -0.19(-2.95%) |
Jul 28, 2011 | 6.426 | 6.430 | 6.340 | 6.383 | 806,719 | -0.05(-0.80%) |
Jul 27, 2011 | 6.520 | 6.529 | 6.434 | 6.434 | 839,991 | -0.10(-1.57%) |
Jul 26, 2011 | 6.606 | 6.640 | 6.512 | 6.537 | 718,147 | -0.04(-0.65%) |
Jul 25, 2011 | 6.640 | 6.674 | 6.503 | 6.580 | 749,490 | -0.06(-0.90%) |
Jul 22, 2011 | 6.640 | 6.734 | 6.554 | 6.640 | 531,318 | -0.01(-0.13%) |
Jul 21, 2011 | 6.512 | 6.674 | 6.494 | 6.649 | 1,226,570 | +0.15(+2.37%) |
Jul 20, 2011 | 6.777 | 6.802 | 6.392 | 6.494 | 1,672,717 | -0.23(-3.44%) |
Jul 19, 2011 | 6.846 | 6.888 | 6.691 | 6.726 | 870,225 | -0.04(-0.63%) |
Jul 18, 2011 | 7.051 | 7.077 | 6.623 | 6.769 | 1,980,849 | -0.33(-4.70%) |
Jul 15, 2011 | 7.137 | 7.214 | 7.094 | 7.103 | 845,406 | -0.02(-0.24%) |
Jul 14, 2011 | 7.385 | 7.420 | 7.094 | 7.120 | 1,309,758 | -0.25(-3.37%) |
Jul 13, 2011 | 7.403 | 7.479 | 7.351 | 7.368 | 606,058 | -0.02(-0.23%) |
Jul 12, 2011 | 7.385 | 7.445 | 7.377 | 7.385 | 579,212 | -0.02(-0.23%) |
Jul 11, 2011 | 7.480 | 7.497 | 7.403 | 7.403 | 638,441 | -0.09(-1.26%) |
Jul 08, 2011 | 7.505 | 7.565 | 7.480 | 7.497 | 526,121 | -0.05(-0.68%) |
Jul 07, 2011 | 7.591 | 7.643 | 7.531 | 7.548 | 738,143 | +0.02(+0.23%) |
Jul 06, 2011 | 7.625 | 7.643 | 7.505 | 7.531 | 619,895 | -0.06(-0.79%) |
Jul 05, 2011 | 7.668 | 7.711 | 7.574 | 7.591 | 562,182 | -0.09(-1.12%) |
Jul 01, 2011 | 7.600 | 7.711 | 7.565 | 7.677 | 847,133 | +0.08(+1.01%) |
Jun 30, 2011 | 7.548 | 7.600 | 7.523 | 7.600 | 469,700 | +0.03(+0.45%) |
Jun 29, 2011 | 7.523 | 7.574 | 7.497 | 7.565 | 420,802 | +0.05(+0.68%) |
Jun 28, 2011 | 7.557 | 7.608 | 7.471 | 7.514 | 650,542 | +0.03(+0.40%) |
Jun 27, 2011 | 7.563 | 7.601 | 7.484 | 7.484 | 1,120,058 | -0.03(-0.33%) |
Jun 24, 2011 | 7.584 | 7.601 | 7.506 | 7.509 | 1,884,251 | -0.04(-0.55%) |
Jun 23, 2011 | 7.534 | 7.609 | 7.359 | 7.551 | 850,088 | +0.02(+0.22%) |
Jun 22, 2011 | 7.543 | 7.576 | 7.509 | 7.534 | 713,906 | +0.01(+0.11%) |
Jun 21, 2011 | 7.559 | 7.568 | 7.476 | 7.526 | 899,709 | +0.03(+0.45%) |
Jun 20, 2011 | 7.442 | 7.492 | 7.325 | 7.492 | 570,332 | +0.12(+1.59%) |
Jun 17, 2011 | 7.342 | 7.417 | 7.258 | 7.375 | 1,145,028 | +0.08(+1.03%) |
Jun 16, 2011 | 7.367 | 7.417 | 7.292 | 7.300 | 576,846 | -0.07(-0.91%) |
Jun 15, 2011 | 7.392 | 7.442 | 7.308 | 7.367 | 542,877 | -0.06(-0.79%) |
Jun 14, 2011 | 7.367 | 7.467 | 7.325 | 7.425 | 696,982 | +0.14(+1.95%) |
Jun 13, 2011 | 7.417 | 7.484 | 7.283 | 7.283 | 698,580 | -0.13(-1.69%) |
Jun 10, 2011 | 7.359 | 7.476 | 7.359 | 7.409 | 697,019 | +0.01(+0.11%) |
Jun 09, 2011 | 7.400 | 7.425 | 7.325 | 7.400 | 494,800 | +0.03(+0.45%) |
Jun 08, 2011 | 7.283 | 7.400 | 7.233 | 7.367 | 695,402 | +0.08(+1.03%) |
Jun 07, 2011 | 7.275 | 7.367 | 7.225 | 7.292 | 613,894 | +0.05(+0.69%) |
Jun 06, 2011 | 7.317 | 7.392 | 7.242 | 7.242 | 772,913 | -0.09(-1.25%) |