Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.150 | 6.260 | 6.120 | 6.220 | 82,293 | +0.13(+2.13%) |
Aug 30, 2011 | 6.000 | 6.090 | 5.960 | 6.090 | 57,309 | -0.03(-0.49%) |
Aug 29, 2011 | 6.080 | 6.150 | 6.060 | 6.120 | 104,198 | +0.06(+0.99%) |
Aug 26, 2011 | 5.940 | 6.090 | 5.870 | 6.060 | 61,102 | +0.07(+1.17%) |
Aug 25, 2011 | 6.140 | 6.150 | 5.980 | 5.990 | 63,518 | -0.24(-3.85%) |
Aug 24, 2011 | 6.140 | 6.260 | 6.120 | 6.230 | 26,435 | -0.09(-1.42%) |
Aug 23, 2011 | 6.080 | 6.320 | 6.060 | 6.320 | 113,456 | +0.34(+5.69%) |
Aug 22, 2011 | 6.110 | 6.120 | 5.950 | 5.980 | 43,740 | +0.13(+2.22%) |
Aug 19, 2011 | 5.880 | 5.990 | 5.790 | 5.850 | 215,738 | -0.18(-2.99%) |
Aug 18, 2011 | 6.150 | 6.170 | 5.960 | 6.030 | 207,072 | -0.41(-6.37%) |
Aug 17, 2011 | 6.500 | 6.600 | 6.410 | 6.440 | 70,066 | +0.17(+2.71%) |
Aug 16, 2011 | 6.230 | 6.410 | 6.230 | 6.270 | 124,827 | -0.06(-0.95%) |
Aug 15, 2011 | 6.200 | 6.340 | 6.200 | 6.330 | 68,858 | +0.17(+2.76%) |
Aug 12, 2011 | 6.140 | 6.230 | 6.110 | 6.160 | 61,265 | +0.01(+0.16%) |
Aug 11, 2011 | 5.860 | 6.190 | 5.820 | 6.150 | 125,734 | +0.32(+5.49%) |
Aug 10, 2011 | 5.960 | 6.037 | 5.750 | 5.830 | 1,295,436 | -0.09(-1.52%) |
Aug 09, 2011 | 5.950 | 5.950 | 5.600 | 5.920 | 240,212 | +0.17(+2.96%) |
Aug 08, 2011 | 5.970 | 6.030 | 5.700 | 5.750 | 43,706 | -0.25(-4.17%) |
Aug 05, 2011 | 6.010 | 6.090 | 5.830 | 6.000 | 97,286 | +0.27(+4.71%) |
Aug 04, 2011 | 6.080 | 6.080 | 5.730 | 5.730 | 287,019 | -0.58(-9.19%) |
Aug 03, 2011 | 6.340 | 6.340 | 6.180 | 6.310 | 101,895 | +0.02(+0.32%) |
Aug 02, 2011 | 6.460 | 6.480 | 6.290 | 6.290 | 97,476 | -0.41(-6.12%) |
Aug 01, 2011 | 6.830 | 6.830 | 6.580 | 6.700 | 74,232 | -0.07(-1.03%) |
Jul 29, 2011 | 6.720 | 6.850 | 6.700 | 6.770 | 39,569 | +0.07(+1.04%) |
Jul 28, 2011 | 6.760 | 6.820 | 6.700 | 6.700 | 79,294 | -0.04(-0.59%) |
Jul 27, 2011 | 6.910 | 6.910 | 6.730 | 6.740 | 70,853 | -0.10(-1.46%) |
Jul 26, 2011 | 6.890 | 6.900 | 6.780 | 6.840 | 50,617 | +0.02(+0.29%) |
Jul 25, 2011 | 6.770 | 6.850 | 6.770 | 6.820 | 41,818 | -0.01(-0.15%) |
Jul 22, 2011 | 6.800 | 6.830 | 6.800 | 6.830 | 30,577 | -0.01(-0.15%) |
Jul 21, 2011 | 6.830 | 6.850 | 6.750 | 6.840 | 72,922 | +0.21(+3.17%) |
Jul 20, 2011 | 6.630 | 6.700 | 6.620 | 6.630 | 26,276 | +0.03(+0.45%) |
Jul 19, 2011 | 6.540 | 6.620 | 6.520 | 6.600 | 50,754 | +0.13(+2.01%) |
Jul 18, 2011 | 6.490 | 6.510 | 6.410 | 6.470 | 74,057 | -0.12(-1.82%) |
Jul 15, 2011 | 6.640 | 6.690 | 6.560 | 6.590 | 73,330 | +0.02(+0.33%) |
Jul 14, 2011 | 6.670 | 6.680 | 6.540 | 6.568 | 141,173 | -0.11(-1.68%) |
Jul 13, 2011 | 6.590 | 6.750 | 6.590 | 6.680 | 46,382 | +0.07(+1.06%) |
Jul 12, 2011 | 6.560 | 6.730 | 6.560 | 6.610 | 44,142 | -0.07(-1.05%) |
Jul 11, 2011 | 6.740 | 6.770 | 6.660 | 6.680 | 51,442 | -0.23(-3.33%) |
Jul 08, 2011 | 6.990 | 7.000 | 6.900 | 6.910 | 52,924 | -0.11(-1.57%) |
Jul 07, 2011 | 6.910 | 7.030 | 6.910 | 7.020 | 102,921 | +0.09(+1.30%) |
Jul 06, 2011 | 6.930 | 6.930 | 6.850 | 6.930 | 80,182 | -0.09(-1.28%) |
Jul 05, 2011 | 6.960 | 7.060 | 6.950 | 7.020 | 96,046 | +0.13(+1.89%) |
Jul 01, 2011 | 6.800 | 6.890 | 6.800 | 6.890 | 73,962 | +0.00(+0.00%) |
Jun 30, 2011 | 6.770 | 6.900 | 6.770 | 6.890 | 116,158 | +0.05(+0.73%) |
Jun 29, 2011 | 6.770 | 6.880 | 6.720 | 6.840 | 440,534 | +0.18(+2.70%) |
Jun 28, 2011 | 6.670 | 6.750 | 6.630 | 6.660 | 103,521 | -0.06(-0.89%) |
Jun 27, 2011 | 6.540 | 6.720 | 6.540 | 6.720 | 287,167 | +0.29(+4.51%) |
Jun 24, 2011 | 6.530 | 6.530 | 6.410 | 6.430 | 79,013 | -0.08(-1.23%) |
Jun 23, 2011 | 6.460 | 6.530 | 6.350 | 6.510 | 44,641 | -0.05(-0.76%) |
Jun 22, 2011 | 6.560 | 6.640 | 6.510 | 6.560 | 201,386 | -0.19(-2.81%) |
Jun 21, 2011 | 6.590 | 6.760 | 6.590 | 6.750 | 138,206 | +0.18(+2.74%) |
Jun 20, 2011 | 6.570 | 6.570 | 6.520 | 6.570 | 63,883 | -0.04(-0.61%) |
Jun 17, 2011 | 6.690 | 6.690 | 6.590 | 6.610 | 83,865 | +0.04(+0.61%) |
Jun 16, 2011 | 6.530 | 6.630 | 6.530 | 6.570 | 76,112 | -0.07(-1.05%) |
Jun 15, 2011 | 6.730 | 6.790 | 6.640 | 6.640 | 96,872 | -0.37(-5.28%) |
Jun 14, 2011 | 7.030 | 7.100 | 7.010 | 7.010 | 44,973 | +0.05(+0.72%) |
Jun 13, 2011 | 7.010 | 7.050 | 6.912 | 6.960 | 42,957 | -0.01(-0.14%) |
Jun 10, 2011 | 7.110 | 7.110 | 6.960 | 6.970 | 92,180 | -0.19(-2.65%) |
Jun 09, 2011 | 7.200 | 7.200 | 7.120 | 7.160 | 65,367 | -0.02(-0.28%) |
Jun 08, 2011 | 7.210 | 7.270 | 7.140 | 7.180 | 94,419 | -0.10(-1.37%) |
Jun 07, 2011 | 7.310 | 7.380 | 7.280 | 7.280 | 48,980 | -0.02(-0.27%) |
Jun 06, 2011 | 7.440 | 7.440 | 7.270 | 7.300 | 100,414 | -0.08(-1.08%) |