Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.492 | 6.492 | 6.414 | 6.440 | 350,738 | -0.01(-0.11%) |
Aug 30, 2011 | 6.433 | 6.455 | 6.362 | 6.447 | 207,683 | +0.00(+0.00%) |
Aug 29, 2011 | 6.344 | 6.447 | 6.337 | 6.447 | 292,269 | +0.13(+2.05%) |
Aug 26, 2011 | 6.218 | 6.318 | 6.141 | 6.318 | 260,801 | +0.09(+1.42%) |
Aug 25, 2011 | 6.130 | 6.233 | 6.111 | 6.229 | 403,282 | +0.12(+1.93%) |
Aug 24, 2011 | 6.241 | 6.244 | 6.071 | 6.111 | 462,663 | -0.11(-1.72%) |
Aug 23, 2011 | 6.104 | 6.226 | 6.056 | 6.218 | 385,203 | +0.10(+1.69%) |
Aug 22, 2011 | 6.270 | 6.303 | 6.096 | 6.115 | 390,675 | -0.10(-1.69%) |
Aug 19, 2011 | 6.158 | 6.275 | 6.121 | 6.220 | 510,286 | +0.02(+0.30%) |
Aug 18, 2011 | 6.304 | 6.304 | 6.139 | 6.202 | 554,000 | -0.16(-2.53%) |
Aug 17, 2011 | 6.418 | 6.436 | 6.341 | 6.363 | 533,183 | -0.08(-1.25%) |
Aug 16, 2011 | 6.451 | 6.484 | 6.370 | 6.443 | 498,557 | -0.05(-0.73%) |
Aug 15, 2011 | 6.454 | 6.553 | 6.418 | 6.491 | 435,373 | +0.04(+0.68%) |
Aug 12, 2011 | 6.396 | 6.447 | 6.359 | 6.447 | 578,045 | +0.11(+1.68%) |
Aug 11, 2011 | 6.194 | 6.374 | 6.084 | 6.341 | 622,144 | +0.25(+4.03%) |
Aug 10, 2011 | 5.916 | 6.165 | 5.718 | 6.095 | 813,719 | +0.17(+2.88%) |
Aug 09, 2011 | 5.894 | 5.927 | 5.421 | 5.925 | 1,017,602 | +0.36(+6.42%) |
Aug 08, 2011 | 5.894 | 5.901 | 5.564 | 5.567 | 1,345,691 | -0.62(-9.96%) |
Aug 05, 2011 | 6.322 | 6.381 | 5.798 | 6.183 | 2,106,913 | -0.14(-2.20%) |
Aug 04, 2011 | 6.432 | 6.447 | 6.308 | 6.322 | 562,635 | -0.17(-2.65%) |
Aug 03, 2011 | 6.480 | 6.495 | 6.366 | 6.495 | 378,861 | +0.02(+0.25%) |
Aug 02, 2011 | 6.561 | 6.619 | 6.465 | 6.479 | 534,730 | -0.06(-0.92%) |
Aug 01, 2011 | 6.491 | 6.575 | 6.469 | 6.539 | 463,787 | +0.14(+2.23%) |
Jul 29, 2011 | 6.399 | 6.425 | 6.304 | 6.396 | 269,314 | -0.02(-0.29%) |
Jul 28, 2011 | 6.341 | 6.447 | 6.315 | 6.414 | 397,580 | +0.07(+1.10%) |
Jul 27, 2011 | 6.561 | 6.561 | 6.289 | 6.344 | 898,429 | -0.22(-3.30%) |
Jul 26, 2011 | 6.645 | 6.660 | 6.550 | 6.561 | 384,178 | -0.05(-0.78%) |
Jul 25, 2011 | 6.674 | 6.707 | 6.612 | 6.612 | 330,364 | -0.12(-1.85%) |
Jul 22, 2011 | 6.729 | 6.737 | 6.718 | 6.737 | 172,301 | +0.03(+0.38%) |
Jul 21, 2011 | 6.700 | 6.744 | 6.682 | 6.711 | 361,727 | +0.03(+0.49%) |
Jul 20, 2011 | 6.722 | 6.762 | 6.671 | 6.678 | 395,105 | +0.00(+0.05%) |
Jul 19, 2011 | 6.602 | 6.693 | 6.601 | 6.674 | 303,527 | +0.08(+1.21%) |
Jul 18, 2011 | 6.656 | 6.663 | 6.591 | 6.594 | 330,934 | -0.07(-1.04%) |
Jul 15, 2011 | 6.696 | 6.711 | 6.609 | 6.663 | 293,310 | -0.02(-0.33%) |
Jul 14, 2011 | 6.682 | 6.689 | 6.642 | 6.685 | 295,093 | +0.00(+0.05%) |
Jul 13, 2011 | 6.605 | 6.685 | 6.594 | 6.682 | 441,468 | +0.06(+0.93%) |
Jul 12, 2011 | 6.558 | 6.649 | 6.521 | 6.620 | 607,661 | -0.00(-0.05%) |
Jul 11, 2011 | 6.656 | 6.656 | 6.572 | 6.623 | 655,636 | -0.03(-0.49%) |
Jul 08, 2011 | 6.525 | 6.656 | 6.507 | 6.656 | 923,715 | +0.12(+1.84%) |
Jul 07, 2011 | 6.525 | 6.536 | 6.496 | 6.536 | 208,619 | +0.04(+0.67%) |
Jul 06, 2011 | 6.511 | 6.511 | 6.478 | 6.492 | 165,857 | -0.02(-0.28%) |
Jul 05, 2011 | 6.500 | 6.514 | 6.471 | 6.511 | 159,581 | +0.01(+0.22%) |
Jul 01, 2011 | 6.492 | 6.518 | 6.460 | 6.496 | 144,514 | +0.02(+0.28%) |
Jun 30, 2011 | 6.540 | 6.540 | 6.456 | 6.478 | 324,924 | -0.03(-0.45%) |
Jun 29, 2011 | 6.481 | 6.507 | 6.452 | 6.507 | 159,682 | +0.03(+0.45%) |
Jun 28, 2011 | 6.489 | 6.496 | 6.449 | 6.478 | 119,014 | -0.01(-0.22%) |
Jun 27, 2011 | 6.478 | 6.503 | 6.452 | 6.492 | 236,210 | +0.01(+0.22%) |
Jun 24, 2011 | 6.463 | 6.500 | 6.438 | 6.478 | 135,169 | +0.01(+0.23%) |
Jun 23, 2011 | 6.438 | 6.467 | 6.263 | 6.463 | 251,631 | +0.03(+0.40%) |
Jun 22, 2011 | 6.427 | 6.480 | 6.416 | 6.438 | 187,804 | +0.02(+0.34%) |
Jun 21, 2011 | 6.401 | 6.420 | 6.354 | 6.416 | 145,778 | +0.04(+0.69%) |
Jun 20, 2011 | 6.372 | 6.379 | 6.360 | 6.372 | 241,820 | +0.04(+0.57%) |
Jun 17, 2011 | 6.325 | 6.361 | 6.311 | 6.336 | 200,794 | +0.06(+1.03%) |
Jun 16, 2011 | 6.253 | 6.322 | 6.253 | 6.271 | 277,439 | +0.00(+0.06%) |
Jun 15, 2011 | 6.329 | 6.360 | 6.246 | 6.268 | 365,004 | -0.07(-1.03%) |
Jun 14, 2011 | 6.307 | 6.387 | 6.304 | 6.333 | 324,535 | +0.02(+0.34%) |
Jun 13, 2011 | 6.347 | 6.408 | 6.307 | 6.311 | 293,772 | -0.04(-0.68%) |
Jun 10, 2011 | 6.358 | 6.390 | 6.325 | 6.354 | 183,933 | +0.00(+0.06%) |
Jun 09, 2011 | 6.340 | 6.358 | 6.300 | 6.351 | 269,153 | +0.04(+0.57%) |
Jun 08, 2011 | 6.300 | 6.354 | 6.239 | 6.314 | 388,700 | -0.01(-0.17%) |
Jun 07, 2011 | 6.329 | 6.351 | 6.307 | 6.325 | 249,250 | +0.02(+0.29%) |
Jun 06, 2011 | 6.340 | 6.361 | 6.304 | 6.307 | 296,028 | -0.06(-0.91%) |