Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.706 | 5.754 | 5.653 | 5.683 | 698,284 | +0.03(+0.60%) |
Aug 30, 2011 | 5.578 | 5.661 | 5.567 | 5.649 | 507,778 | +0.02(+0.33%) |
Aug 29, 2011 | 5.601 | 5.642 | 5.571 | 5.631 | 567,745 | +0.11(+2.04%) |
Aug 26, 2011 | 5.447 | 5.541 | 5.357 | 5.518 | 567,678 | +0.05(+0.89%) |
Aug 25, 2011 | 5.586 | 5.586 | 5.402 | 5.469 | 556,621 | -0.06(-1.08%) |
Aug 24, 2011 | 5.439 | 5.537 | 5.413 | 5.529 | 490,775 | +0.07(+1.31%) |
Aug 23, 2011 | 5.312 | 5.466 | 5.244 | 5.458 | 709,762 | +0.20(+3.78%) |
Aug 22, 2011 | 5.484 | 5.492 | 5.244 | 5.259 | 713,374 | -0.09(-1.63%) |
Aug 19, 2011 | 5.402 | 5.477 | 5.321 | 5.347 | 570,584 | -0.10(-1.77%) |
Aug 18, 2011 | 5.555 | 5.555 | 5.395 | 5.443 | 709,723 | -0.21(-3.63%) |
Aug 17, 2011 | 5.689 | 5.707 | 5.585 | 5.648 | 412,609 | +0.01(+0.13%) |
Aug 16, 2011 | 5.667 | 5.707 | 5.581 | 5.641 | 423,621 | -0.07(-1.24%) |
Aug 15, 2011 | 5.588 | 5.711 | 5.588 | 5.711 | 382,074 | +0.15(+2.74%) |
Aug 12, 2011 | 5.536 | 5.611 | 5.495 | 5.559 | 577,628 | +0.08(+1.49%) |
Aug 11, 2011 | 5.261 | 5.555 | 5.226 | 5.477 | 771,051 | +0.25(+4.77%) |
Aug 10, 2011 | 5.228 | 5.369 | 5.209 | 5.228 | 686,649 | -0.16(-2.97%) |
Aug 09, 2011 | 5.574 | 5.391 | 4.971 | 5.388 | 1,574,618 | +0.25(+4.78%) |
Aug 08, 2011 | 5.574 | 5.574 | 5.138 | 5.142 | 1,716,881 | -0.59(-10.26%) |
Aug 05, 2011 | 5.801 | 5.830 | 5.521 | 5.730 | 1,568,627 | +0.00(+0.05%) |
Aug 04, 2011 | 5.934 | 5.990 | 5.696 | 5.727 | 1,604,995 | -0.34(-5.57%) |
Aug 03, 2011 | 6.013 | 6.065 | 5.853 | 6.065 | 1,158,291 | +0.05(+0.80%) |
Aug 02, 2011 | 6.087 | 6.154 | 6.005 | 6.016 | 608,279 | -0.12(-1.94%) |
Aug 01, 2011 | 6.266 | 6.269 | 6.094 | 6.135 | 727,061 | -0.01(-0.12%) |
Jul 29, 2011 | 6.150 | 6.195 | 6.091 | 6.143 | 759,427 | -0.08(-1.26%) |
Jul 28, 2011 | 6.236 | 6.266 | 6.205 | 6.221 | 506,281 | -0.03(-0.42%) |
Jul 27, 2011 | 6.351 | 6.351 | 6.228 | 6.247 | 598,442 | -0.13(-2.04%) |
Jul 26, 2011 | 6.385 | 6.388 | 6.318 | 6.377 | 773,430 | +0.00(+0.00%) |
Jul 25, 2011 | 6.377 | 6.426 | 6.355 | 6.377 | 539,114 | -0.06(-0.98%) |
Jul 22, 2011 | 6.440 | 6.444 | 6.437 | 6.440 | 382,464 | +0.01(+0.17%) |
Jul 21, 2011 | 6.366 | 6.452 | 6.366 | 6.429 | 526,643 | +0.07(+1.17%) |
Jul 20, 2011 | 6.355 | 6.373 | 6.329 | 6.355 | 496,116 | +0.02(+0.28%) |
Jul 19, 2011 | 6.285 | 6.345 | 6.285 | 6.337 | 361,488 | +0.07(+1.12%) |
Jul 18, 2011 | 6.304 | 6.304 | 6.230 | 6.267 | 520,081 | -0.07(-1.17%) |
Jul 15, 2011 | 6.341 | 6.356 | 6.299 | 6.341 | 446,063 | +0.03(+0.47%) |
Jul 14, 2011 | 6.378 | 6.400 | 6.303 | 6.311 | 462,621 | -0.04(-0.70%) |
Jul 13, 2011 | 6.348 | 6.411 | 6.326 | 6.356 | 795,396 | +0.05(+0.82%) |
Jul 12, 2011 | 6.289 | 6.337 | 6.285 | 6.304 | 382,149 | -0.01(-0.23%) |
Jul 11, 2011 | 6.367 | 6.374 | 6.300 | 6.319 | 510,030 | -0.11(-1.73%) |
Jul 08, 2011 | 6.426 | 6.452 | 6.407 | 6.430 | 426,270 | -0.07(-1.14%) |
Jul 07, 2011 | 6.470 | 6.511 | 6.463 | 6.504 | 543,679 | +0.06(+0.98%) |
Jul 06, 2011 | 6.444 | 6.448 | 6.382 | 6.441 | 457,896 | -0.01(-0.11%) |
Jul 05, 2011 | 6.426 | 6.456 | 6.411 | 6.448 | 322,771 | -0.02(-0.29%) |
Jul 01, 2011 | 6.382 | 6.467 | 6.348 | 6.467 | 440,594 | +0.07(+1.10%) |
Jun 30, 2011 | 6.345 | 6.415 | 6.345 | 6.396 | 477,804 | +0.07(+1.05%) |
Jun 29, 2011 | 6.282 | 6.334 | 6.248 | 6.330 | 568,081 | +0.08(+1.30%) |
Jun 28, 2011 | 6.178 | 6.248 | 6.178 | 6.248 | 380,848 | +0.07(+1.14%) |
Jun 27, 2011 | 6.138 | 6.193 | 6.089 | 6.178 | 478,489 | +0.06(+1.03%) |
Jun 24, 2011 | 6.175 | 6.178 | 6.086 | 6.115 | 484,769 | -0.06(-0.96%) |
Jun 23, 2011 | 6.112 | 6.175 | 6.064 | 6.175 | 472,317 | -0.01(-0.18%) |
Jun 22, 2011 | 6.237 | 6.274 | 6.163 | 6.186 | 538,478 | -0.06(-0.95%) |
Jun 21, 2011 | 6.193 | 6.267 | 6.187 | 6.245 | 400,522 | +0.08(+1.30%) |
Jun 20, 2011 | 6.142 | 6.164 | 6.142 | 6.164 | 282,338 | +0.02(+0.36%) |
Jun 17, 2011 | 6.150 | 6.164 | 6.117 | 6.142 | 381,931 | +0.06(+1.03%) |
Jun 16, 2011 | 6.146 | 6.153 | 6.039 | 6.080 | 599,737 | -0.05(-0.84%) |
Jun 15, 2011 | 6.205 | 6.212 | 6.106 | 6.131 | 617,099 | -0.15(-2.45%) |
Jun 14, 2011 | 6.245 | 6.289 | 6.238 | 6.286 | 276,997 | +0.11(+1.85%) |
Jun 13, 2011 | 6.197 | 6.223 | 6.150 | 6.172 | 313,950 | -0.02(-0.30%) |
Jun 10, 2011 | 6.282 | 6.282 | 6.149 | 6.190 | 657,361 | -0.10(-1.52%) |
Jun 09, 2011 | 6.227 | 6.319 | 6.220 | 6.286 | 322,200 | +0.06(+0.94%) |
Jun 08, 2011 | 6.275 | 6.289 | 6.208 | 6.227 | 491,033 | -0.07(-1.11%) |
Jun 07, 2011 | 6.322 | 6.344 | 6.293 | 6.297 | 422,014 | -0.00(-0.06%) |
Jun 06, 2011 | 6.333 | 6.348 | 6.286 | 6.300 | 402,445 | -0.06(-0.92%) |