Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.468 | 5.558 | 5.468 | 5.512 | 174,024 | +0.06(+1.08%) |
Aug 30, 2011 | 5.493 | 5.506 | 5.389 | 5.453 | 141,889 | +0.01(+0.27%) |
Aug 29, 2011 | 5.400 | 5.534 | 5.327 | 5.438 | 261,140 | +0.14(+2.67%) |
Aug 26, 2011 | 5.242 | 5.406 | 5.218 | 5.297 | 145,030 | +0.03(+0.62%) |
Aug 25, 2011 | 5.381 | 5.381 | 5.253 | 5.264 | 58,631 | -0.06(-1.18%) |
Aug 24, 2011 | 5.319 | 5.365 | 5.286 | 5.327 | 105,054 | +0.02(+0.36%) |
Aug 23, 2011 | 5.207 | 5.335 | 5.174 | 5.308 | 137,701 | +0.11(+2.04%) |
Aug 22, 2011 | 5.444 | 5.444 | 5.177 | 5.202 | 246,415 | -0.19(-3.48%) |
Aug 19, 2011 | 5.444 | 5.468 | 5.321 | 5.389 | 289,870 | -0.10(-1.88%) |
Aug 18, 2011 | 5.427 | 5.504 | 5.392 | 5.493 | 363,395 | -0.06(-1.13%) |
Aug 17, 2011 | 5.550 | 5.564 | 5.466 | 5.555 | 179,965 | +0.04(+0.66%) |
Aug 16, 2011 | 5.520 | 5.566 | 5.466 | 5.519 | 152,892 | -0.03(-0.51%) |
Aug 15, 2011 | 5.509 | 5.550 | 5.471 | 5.547 | 206,211 | +0.10(+1.90%) |
Aug 12, 2011 | 5.798 | 5.798 | 5.365 | 5.444 | 357,297 | -0.21(-3.66%) |
Aug 11, 2011 | 5.199 | 5.765 | 5.172 | 5.651 | 512,651 | +0.41(+7.79%) |
Aug 10, 2011 | 5.280 | 5.471 | 5.180 | 5.242 | 335,665 | -0.10(-1.88%) |
Aug 09, 2011 | 5.566 | 5.455 | 4.815 | 5.343 | 596,923 | +0.41(+8.35%) |
Aug 08, 2011 | 5.511 | 5.511 | 4.718 | 4.931 | 1,397,209 | -0.83(-14.41%) |
Aug 05, 2011 | 5.793 | 5.831 | 5.395 | 5.761 | 670,309 | -0.04(-0.65%) |
Aug 04, 2011 | 5.958 | 5.958 | 5.729 | 5.799 | 347,193 | -0.19(-3.19%) |
Aug 03, 2011 | 5.969 | 6.020 | 5.826 | 5.990 | 225,837 | +0.04(+0.63%) |
Aug 02, 2011 | 5.996 | 6.017 | 5.915 | 5.952 | 276,122 | -0.04(-0.63%) |
Aug 01, 2011 | 5.874 | 5.998 | 5.853 | 5.990 | 308,056 | +0.26(+4.56%) |
Jul 29, 2011 | 5.785 | 5.785 | 5.621 | 5.729 | 440,389 | -0.08(-1.30%) |
Jul 28, 2011 | 5.831 | 5.869 | 5.767 | 5.804 | 244,222 | -0.05(-0.87%) |
Jul 27, 2011 | 5.963 | 6.052 | 5.847 | 5.855 | 435,108 | -0.19(-3.16%) |
Jul 26, 2011 | 6.090 | 6.090 | 5.990 | 6.047 | 126,521 | -0.04(-0.58%) |
Jul 25, 2011 | 6.063 | 6.098 | 6.009 | 6.082 | 95,497 | -0.04(-0.70%) |
Jul 22, 2011 | 6.122 | 6.133 | 6.101 | 6.125 | 57,065 | -0.02(-0.34%) |
Jul 21, 2011 | 6.090 | 6.165 | 6.014 | 6.146 | 156,091 | +0.09(+1.55%) |
Jul 20, 2011 | 6.087 | 6.101 | 6.009 | 6.052 | 162,589 | +0.06(+1.08%) |
Jul 19, 2011 | 5.888 | 6.012 | 5.833 | 5.987 | 232,510 | +0.09(+1.46%) |
Jul 18, 2011 | 5.985 | 5.998 | 5.785 | 5.901 | 392,772 | -0.10(-1.62%) |
Jul 15, 2011 | 6.055 | 6.063 | 5.980 | 5.998 | 181,245 | -0.06(-0.93%) |
Jul 14, 2011 | 6.117 | 6.171 | 6.044 | 6.055 | 204,368 | -0.06(-1.02%) |
Jul 13, 2011 | 6.160 | 6.190 | 6.098 | 6.117 | 181,638 | -0.00(-0.07%) |
Jul 12, 2011 | 6.246 | 6.281 | 6.117 | 6.122 | 272,812 | -0.10(-1.65%) |
Jul 11, 2011 | 6.238 | 6.295 | 6.157 | 6.225 | 168,419 | -0.09(-1.35%) |
Jul 08, 2011 | 6.332 | 6.338 | 6.292 | 6.310 | 118,264 | -0.05(-0.82%) |
Jul 07, 2011 | 6.343 | 6.362 | 6.303 | 6.362 | 121,678 | +0.04(+0.61%) |
Jul 06, 2011 | 6.353 | 6.353 | 6.264 | 6.323 | 203,661 | -0.03(-0.46%) |
Jul 05, 2011 | 6.313 | 6.369 | 6.243 | 6.353 | 355,448 | +0.09(+1.50%) |
Jul 01, 2011 | 6.246 | 6.259 | 6.168 | 6.259 | 251,040 | +0.04(+0.69%) |
Jun 30, 2011 | 6.099 | 6.238 | 6.093 | 6.216 | 244,787 | +0.16(+2.59%) |
Jun 29, 2011 | 6.037 | 6.096 | 6.024 | 6.059 | 140,073 | +0.05(+0.81%) |
Jun 28, 2011 | 5.968 | 6.024 | 5.968 | 6.011 | 98,636 | +0.01(+0.13%) |
Jun 27, 2011 | 6.027 | 6.027 | 5.962 | 6.003 | 119,581 | +0.00(+0.04%) |
Jun 24, 2011 | 6.051 | 6.051 | 5.987 | 6.000 | 119,865 | -0.02(-0.36%) |
Jun 23, 2011 | 5.987 | 6.064 | 5.936 | 6.021 | 130,064 | +0.01(+0.18%) |
Jun 22, 2011 | 5.957 | 6.101 | 5.936 | 6.011 | 194,337 | +0.05(+0.90%) |
Jun 21, 2011 | 5.829 | 5.989 | 5.815 | 5.957 | 212,106 | +0.16(+2.68%) |
Jun 20, 2011 | 5.815 | 5.826 | 5.775 | 5.802 | 216,628 | -0.03(-0.46%) |
Jun 17, 2011 | 5.938 | 5.938 | 5.815 | 5.829 | 356,305 | -0.06(-1.09%) |
Jun 16, 2011 | 5.885 | 6.008 | 5.866 | 5.893 | 240,261 | -0.02(-0.32%) |
Jun 15, 2011 | 6.040 | 6.147 | 5.789 | 5.912 | 720,434 | -0.16(-2.56%) |
Jun 14, 2011 | 5.815 | 6.067 | 5.815 | 6.067 | 636,525 | +0.29(+5.00%) |
Jun 13, 2011 | 5.794 | 5.829 | 5.647 | 5.778 | 900,361 | -0.05(-0.86%) |
Jun 10, 2011 | 6.347 | 6.417 | 5.765 | 5.828 | 2,356,983 | -0.53(-8.30%) |
Jun 09, 2011 | 6.612 | 6.658 | 6.262 | 6.356 | 637,191 | -0.24(-3.63%) |
Jun 08, 2011 | 6.723 | 6.741 | 6.590 | 6.595 | 215,273 | -0.13(-1.86%) |
Jun 07, 2011 | 6.685 | 6.781 | 6.675 | 6.720 | 133,337 | +0.04(+0.56%) |
Jun 06, 2011 | 6.651 | 6.699 | 6.640 | 6.683 | 160,070 | +0.01(+0.16%) |