Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.767 | 6.807 | 6.586 | 6.623 | 896,693 | -0.13(-1.86%) |
Aug 30, 2011 | 6.604 | 6.807 | 6.604 | 6.748 | 919,666 | +0.12(+1.78%) |
Aug 29, 2011 | 6.457 | 6.637 | 6.457 | 6.630 | 838,973 | +0.24(+3.69%) |
Aug 26, 2011 | 6.276 | 6.457 | 6.246 | 6.394 | 640,914 | +0.08(+1.23%) |
Aug 25, 2011 | 6.453 | 6.530 | 6.243 | 6.316 | 760,637 | -0.11(-1.67%) |
Aug 24, 2011 | 6.420 | 6.604 | 6.291 | 6.423 | 718,195 | -0.02(-0.29%) |
Aug 23, 2011 | 6.272 | 6.453 | 6.161 | 6.442 | 1,039,768 | +0.21(+3.44%) |
Aug 22, 2011 | 6.291 | 6.398 | 6.129 | 6.228 | 803,464 | +0.07(+1.08%) |
Aug 19, 2011 | 6.180 | 6.457 | 6.162 | 6.162 | 797,422 | -0.10(-1.59%) |
Aug 18, 2011 | 6.479 | 6.586 | 6.162 | 6.261 | 1,323,019 | -0.38(-5.72%) |
Aug 17, 2011 | 6.752 | 6.789 | 6.582 | 6.641 | 810,991 | -0.06(-0.88%) |
Aug 16, 2011 | 6.769 | 6.813 | 6.635 | 6.700 | 805,818 | -0.14(-2.07%) |
Aug 15, 2011 | 6.635 | 6.845 | 6.609 | 6.842 | 652,472 | +0.25(+3.74%) |
Aug 12, 2011 | 6.773 | 6.787 | 6.570 | 6.595 | 663,311 | -0.09(-1.41%) |
Aug 11, 2011 | 6.744 | 6.853 | 6.613 | 6.689 | 1,361,806 | +0.00(+0.00%) |
Aug 10, 2011 | 6.635 | 6.936 | 6.540 | 6.689 | 2,309,209 | -0.29(-4.16%) |
Aug 09, 2011 | 5.822 | 6.980 | 6.432 | 6.980 | 3,810,608 | +0.98(+16.33%) |
Aug 08, 2011 | 5.822 | 6.283 | 5.815 | 6.000 | 3,663,761 | -0.60(-9.08%) |
Aug 05, 2011 | 6.653 | 6.831 | 6.272 | 6.599 | 2,100,939 | -0.04(-0.55%) |
Aug 04, 2011 | 6.871 | 6.914 | 6.624 | 6.635 | 2,190,487 | -0.37(-5.33%) |
Aug 03, 2011 | 7.176 | 7.205 | 6.820 | 7.009 | 1,368,032 | -0.18(-2.52%) |
Aug 02, 2011 | 7.549 | 7.564 | 7.179 | 7.190 | 1,101,705 | -0.32(-4.25%) |
Aug 01, 2011 | 7.510 | 7.582 | 7.419 | 7.510 | 892,471 | +0.08(+1.03%) |
Jul 29, 2011 | 7.165 | 7.451 | 7.107 | 7.433 | 1,445,937 | +0.18(+2.50%) |
Jul 28, 2011 | 7.346 | 7.430 | 7.187 | 7.252 | 1,843,544 | -0.12(-1.62%) |
Jul 27, 2011 | 7.455 | 7.495 | 7.324 | 7.372 | 1,371,735 | -0.12(-1.65%) |
Jul 26, 2011 | 7.502 | 7.604 | 7.462 | 7.495 | 1,013,427 | -0.01(-0.19%) |
Jul 25, 2011 | 7.898 | 7.921 | 7.444 | 7.510 | 2,555,131 | -0.54(-6.68%) |
Jul 22, 2011 | 8.025 | 8.047 | 8.010 | 8.047 | 539,359 | +0.03(+0.32%) |
Jul 21, 2011 | 7.945 | 8.036 | 7.935 | 8.021 | 708,600 | +0.09(+1.10%) |
Jul 20, 2011 | 7.898 | 7.971 | 7.894 | 7.934 | 666,909 | +0.01(+0.18%) |
Jul 19, 2011 | 7.851 | 7.978 | 7.851 | 7.920 | 777,272 | +0.08(+1.07%) |
Jul 18, 2011 | 8.047 | 8.076 | 7.807 | 7.836 | 1,549,743 | -0.27(-3.31%) |
Jul 15, 2011 | 8.025 | 8.156 | 7.981 | 8.105 | 1,149,383 | +0.13(+1.59%) |
Jul 14, 2011 | 7.981 | 8.054 | 7.934 | 7.978 | 975,679 | +0.00(+0.00%) |
Jul 13, 2011 | 7.952 | 8.010 | 7.858 | 7.978 | 1,268,152 | +0.05(+0.69%) |
Jul 12, 2011 | 7.876 | 7.985 | 7.863 | 7.923 | 648,386 | +0.01(+0.09%) |
Jul 11, 2011 | 8.058 | 8.058 | 7.887 | 7.916 | 1,159,131 | -0.21(-2.59%) |
Jul 08, 2011 | 8.065 | 8.130 | 7.996 | 8.127 | 1,293,070 | +0.03(+0.31%) |
Jul 07, 2011 | 8.156 | 8.297 | 8.072 | 8.101 | 1,131,395 | -0.03(-0.40%) |
Jul 06, 2011 | 8.283 | 8.312 | 8.072 | 8.134 | 938,779 | -0.18(-2.18%) |
Jul 05, 2011 | 8.312 | 8.348 | 8.206 | 8.315 | 722,037 | +0.03(+0.35%) |
Jul 01, 2011 | 8.232 | 8.337 | 8.217 | 8.286 | 1,005,352 | +0.03(+0.40%) |
Jun 30, 2011 | 8.167 | 8.308 | 8.047 | 8.254 | 1,450,626 | +0.12(+1.43%) |
Jun 29, 2011 | 7.985 | 8.145 | 7.949 | 8.137 | 1,104,312 | +0.15(+1.91%) |
Jun 28, 2011 | 8.196 | 8.196 | 7.862 | 7.985 | 1,020,640 | +0.02(+0.27%) |
Jun 27, 2011 | 7.952 | 7.985 | 7.771 | 7.963 | 1,799,891 | -0.03(-0.36%) |
Jun 24, 2011 | 8.355 | 8.395 | 7.952 | 7.992 | 1,819,591 | -0.38(-4.51%) |
Jun 23, 2011 | 8.217 | 8.439 | 8.036 | 8.370 | 934,509 | +0.09(+1.05%) |
Jun 22, 2011 | 8.348 | 8.377 | 8.243 | 8.283 | 732,429 | -0.12(-1.38%) |
Jun 21, 2011 | 8.297 | 8.453 | 8.297 | 8.399 | 1,230,054 | +0.13(+1.63%) |
Jun 20, 2011 | 8.239 | 8.265 | 8.214 | 8.265 | 1,917,925 | +0.05(+0.66%) |
Jun 17, 2011 | 8.167 | 8.250 | 8.130 | 8.210 | 1,215,835 | +0.12(+1.53%) |
Jun 16, 2011 | 8.025 | 8.167 | 7.985 | 8.087 | 665,256 | +0.04(+0.50%) |
Jun 15, 2011 | 8.058 | 8.119 | 7.985 | 8.047 | 652,227 | -0.06(-0.76%) |
Jun 14, 2011 | 8.294 | 8.294 | 8.054 | 8.108 | 831,667 | +0.05(+0.59%) |
Jun 13, 2011 | 7.996 | 8.130 | 7.996 | 8.061 | 840,183 | +0.07(+0.82%) |
Jun 10, 2011 | 8.039 | 8.167 | 7.898 | 7.996 | 1,912,558 | -0.08(-1.03%) |
Jun 09, 2011 | 8.090 | 8.130 | 8.039 | 8.079 | 1,021,596 | -0.02(-0.22%) |
Jun 08, 2011 | 8.312 | 8.348 | 8.039 | 8.098 | 1,709,415 | -0.21(-2.58%) |
Jun 07, 2011 | 8.330 | 8.377 | 8.261 | 8.312 | 1,169,005 | +0.00(+0.00%) |
Jun 06, 2011 | 8.366 | 8.475 | 8.275 | 8.312 | 1,004,156 | -0.04(-0.48%) |