Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.134 | 6.311 | 5.997 | 6.140 | 147,995 | +0.05(+0.84%) |
Aug 30, 2011 | 6.112 | 6.180 | 6.020 | 6.089 | 71,441 | -0.01(-0.19%) |
Aug 29, 2011 | 6.072 | 6.334 | 5.940 | 6.100 | 99,061 | +0.08(+1.33%) |
Aug 26, 2011 | 5.838 | 6.049 | 5.838 | 6.020 | 57,242 | +0.17(+2.83%) |
Aug 25, 2011 | 6.072 | 6.083 | 5.855 | 5.855 | 49,795 | -0.15(-2.56%) |
Aug 24, 2011 | 5.986 | 6.134 | 5.923 | 6.009 | 75,480 | +0.00(+0.00%) |
Aug 23, 2011 | 5.769 | 6.009 | 5.769 | 6.009 | 342,984 | +0.26(+4.46%) |
Aug 22, 2011 | 5.935 | 5.992 | 5.712 | 5.752 | 93,945 | -0.09(-1.47%) |
Aug 19, 2011 | 5.838 | 5.900 | 5.792 | 5.838 | 77,919 | -0.06(-0.97%) |
Aug 18, 2011 | 6.020 | 6.106 | 5.849 | 5.895 | 199,464 | -0.09(-1.53%) |
Aug 17, 2011 | 5.992 | 6.060 | 5.975 | 5.986 | 75,522 | +0.01(+0.10%) |
Aug 16, 2011 | 5.786 | 6.020 | 5.786 | 5.980 | 194,983 | +0.19(+3.35%) |
Aug 15, 2011 | 5.718 | 5.849 | 5.706 | 5.786 | 61,052 | +0.09(+1.60%) |
Aug 12, 2011 | 5.912 | 5.912 | 5.678 | 5.695 | 89,443 | -0.22(-3.67%) |
Aug 11, 2011 | 5.672 | 6.020 | 5.626 | 5.912 | 205,627 | +0.26(+4.54%) |
Aug 10, 2011 | 5.849 | 5.906 | 5.518 | 5.655 | 279,664 | -0.25(-4.16%) |
Aug 09, 2011 | 5.900 | 5.912 | 5.450 | 5.900 | 187,092 | +0.35(+6.38%) |
Aug 08, 2011 | 5.900 | 6.254 | 5.541 | 5.547 | 152,292 | -0.71(-11.31%) |
Aug 05, 2011 | 5.752 | 6.395 | 5.467 | 6.254 | 301,031 | +0.13(+2.05%) |
Aug 04, 2011 | 6.711 | 6.751 | 6.129 | 6.129 | 185,311 | -0.58(-8.67%) |
Aug 03, 2011 | 6.870 | 6.870 | 6.711 | 6.711 | 64,373 | -0.14(-2.00%) |
Aug 02, 2011 | 7.007 | 7.116 | 6.848 | 6.848 | 77,327 | -0.16(-2.28%) |
Aug 01, 2011 | 7.133 | 7.133 | 6.962 | 7.007 | 47,227 | -0.01(-0.08%) |
Jul 29, 2011 | 6.973 | 7.110 | 6.919 | 7.013 | 65,347 | +0.00(+0.00%) |
Jul 28, 2011 | 6.979 | 7.093 | 6.956 | 7.013 | 39,958 | +0.05(+0.74%) |
Jul 27, 2011 | 7.133 | 7.150 | 6.916 | 6.962 | 105,879 | -0.18(-2.48%) |
Jul 26, 2011 | 7.082 | 7.156 | 6.962 | 7.139 | 60,551 | +0.03(+0.48%) |
Jul 25, 2011 | 7.059 | 7.219 | 7.053 | 7.104 | 95,135 | +0.02(+0.24%) |
Jul 22, 2011 | 7.167 | 7.170 | 7.082 | 7.087 | 33,664 | -0.10(-1.43%) |
Jul 21, 2011 | 7.082 | 7.230 | 7.019 | 7.190 | 89,557 | +0.11(+1.61%) |
Jul 20, 2011 | 7.076 | 7.127 | 7.019 | 7.076 | 60,693 | -0.10(-1.35%) |
Jul 19, 2011 | 7.184 | 7.201 | 7.071 | 7.173 | 78,321 | +0.02(+0.32%) |
Jul 18, 2011 | 7.201 | 7.219 | 7.133 | 7.150 | 108,042 | -0.05(-0.71%) |
Jul 15, 2011 | 7.173 | 7.207 | 7.087 | 7.201 | 95,549 | +0.02(+0.24%) |
Jul 14, 2011 | 7.213 | 7.224 | 7.173 | 7.184 | 32,577 | -0.05(-0.63%) |
Jul 13, 2011 | 7.264 | 7.287 | 7.196 | 7.230 | 49,348 | -0.03(-0.39%) |
Jul 12, 2011 | 7.241 | 7.310 | 7.150 | 7.259 | 170,397 | +0.02(+0.32%) |
Jul 11, 2011 | 7.173 | 7.270 | 7.139 | 7.236 | 86,971 | -0.02(-0.24%) |
Jul 08, 2011 | 7.173 | 7.304 | 7.139 | 7.253 | 59,696 | -0.02(-0.24%) |
Jul 07, 2011 | 7.293 | 7.304 | 7.013 | 7.270 | 103,480 | +0.02(+0.24%) |
Jul 06, 2011 | 7.133 | 7.270 | 7.127 | 7.253 | 264,204 | +0.13(+1.84%) |
Jul 05, 2011 | 7.047 | 7.156 | 7.019 | 7.122 | 131,969 | +0.07(+1.05%) |
Jul 01, 2011 | 7.013 | 7.047 | 6.962 | 7.047 | 201,229 | +0.06(+0.82%) |
Jun 30, 2011 | 6.956 | 6.990 | 6.888 | 6.990 | 99,041 | +0.05(+0.74%) |
Jun 29, 2011 | 6.990 | 7.025 | 6.865 | 6.939 | 130,916 | -0.04(-0.57%) |
Jun 28, 2011 | 7.002 | 7.064 | 6.865 | 6.979 | 246,723 | -0.02(-0.24%) |
Jun 27, 2011 | 6.985 | 7.076 | 6.848 | 6.996 | 217,672 | +0.01(+0.16%) |
Jun 24, 2011 | 7.133 | 7.167 | 6.882 | 6.985 | 2,936,610 | -0.17(-2.31%) |
Jun 23, 2011 | 7.247 | 7.247 | 6.893 | 7.150 | 188,263 | -0.03(-0.40%) |
Jun 22, 2011 | 7.139 | 7.179 | 7.025 | 7.179 | 136,110 | -0.01(-0.08%) |
Jun 21, 2011 | 6.996 | 7.213 | 6.905 | 7.184 | 196,692 | +0.21(+3.03%) |
Jun 20, 2011 | 6.962 | 7.013 | 6.933 | 6.973 | 131,643 | +0.04(+0.58%) |
Jun 17, 2011 | 6.979 | 6.979 | 6.853 | 6.933 | 243,438 | +0.00(+0.00%) |
Jun 16, 2011 | 6.893 | 6.985 | 6.893 | 6.933 | 228,730 | +0.02(+0.33%) |
Jun 15, 2011 | 6.745 | 6.945 | 6.608 | 6.910 | 211,890 | +0.00(+0.00%) |
Jun 14, 2011 | 7.019 | 7.019 | 6.876 | 6.910 | 350,500 | -0.11(-1.54%) |
Jun 13, 2011 | 7.019 | 7.019 | 6.791 | 7.019 | 195,735 | +0.01(+0.16%) |
Jun 10, 2011 | 6.962 | 7.019 | 6.910 | 7.007 | 164,093 | +0.02(+0.24%) |
Jun 09, 2011 | 7.042 | 7.042 | 6.916 | 6.990 | 82,278 | +0.01(+0.08%) |
Jun 08, 2011 | 6.996 | 7.036 | 6.950 | 6.985 | 71,980 | -0.04(-0.57%) |
Jun 07, 2011 | 6.979 | 7.110 | 6.939 | 7.025 | 78,627 | +0.01(+0.16%) |
Jun 06, 2011 | 6.985 | 7.030 | 6.870 | 7.013 | 76,913 | +0.03(+0.41%) |
Jun 03, 2011 | 6.905 | 7.047 | 6.905 | 6.985 | 100,992 | -0.30(-4.15%) |
May 24, 2011 | 7.133 | 7.293 | 7.042 | 7.287 | 135,182 | +0.28(+3.99%) |
May 23, 2011 | 7.064 | 7.230 | 6.979 | 7.007 | 214,829 | -0.24(-3.31%) |
May 20, 2011 | 7.253 | 7.384 | 7.207 | 7.247 | 441,854 | -0.07(-0.94%) |
May 19, 2011 | 7.287 | 7.316 | 7.184 | 7.316 | 106,515 | +0.02(+0.23%) |
May 18, 2011 | 7.201 | 7.304 | 7.173 | 7.298 | 153,955 | +0.00(+0.00%) |
May 17, 2011 | 7.287 | 7.321 | 7.139 | 7.298 | 181,742 | -0.05(-0.70%) |
May 16, 2011 | 7.276 | 7.361 | 7.207 | 7.350 | 163,385 | +0.07(+1.02%) |
May 13, 2011 | 7.316 | 7.316 | 7.167 | 7.276 | 153,442 | -0.09(-1.16%) |
May 12, 2011 | 7.338 | 7.361 | 7.213 | 7.361 | 111,305 | +0.02(+0.31%) |
May 11, 2011 | 7.333 | 7.361 | 7.281 | 7.338 | 164,368 | -0.02(-0.31%) |
May 10, 2011 | 7.304 | 7.361 | 7.298 | 7.361 | 154,395 | +0.02(+0.23%) |
May 09, 2011 | 7.293 | 7.367 | 7.293 | 7.344 | 212,376 | -0.01(-0.16%) |
May 06, 2011 | 7.247 | 7.367 | 7.230 | 7.356 | 207,106 | +0.02(+0.31%) |
May 05, 2011 | 7.253 | 7.373 | 7.224 | 7.333 | 180,832 | +0.00(+0.00%) |
May 04, 2011 | 7.304 | 7.361 | 7.139 | 7.333 | 190,937 | -0.01(-0.08%) |
May 03, 2011 | 7.401 | 7.407 | 7.293 | 7.338 | 498,817 | -0.03(-0.39%) |
May 02, 2011 | 7.378 | 7.390 | 7.350 | 7.367 | 748,222 | +0.12(+1.65%) |
Apr 29, 2011 | 7.190 | 7.293 | 7.162 | 7.247 | 354,627 | +0.09(+1.20%) |
Apr 28, 2011 | 7.190 | 7.201 | 7.133 | 7.162 | 327,810 | -0.04(-0.55%) |
Apr 27, 2011 | 7.104 | 7.207 | 7.104 | 7.201 | 457,114 | +0.06(+0.80%) |
Apr 26, 2011 | 6.865 | 7.184 | 6.848 | 7.144 | 970,762 | +0.30(+4.33%) |
Apr 25, 2011 | 6.905 | 6.910 | 6.003 | 6.848 | 915,335 | -0.08(-1.15%) |
Apr 21, 2011 | 6.945 | 7.013 | 6.876 | 6.928 | 440,720 | -0.04(-0.57%) |
Apr 20, 2011 | 6.996 | 6.996 | 6.905 | 6.967 | 799,067 | +0.02(+0.25%) |
Apr 19, 2011 | 6.893 | 6.956 | 6.882 | 6.950 | 394,952 | +0.02(+0.25%) |
Apr 18, 2011 | 6.905 | 7.133 | 6.876 | 6.933 | 1,104,763 | -0.06(-0.82%) |