Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.157 | 6.334 | 6.019 | 6.163 | 147,453 | +0.05(+0.84%) |
Aug 30, 2011 | 6.134 | 6.203 | 6.042 | 6.111 | 71,179 | -0.01(-0.19%) |
Aug 29, 2011 | 6.094 | 6.357 | 5.962 | 6.123 | 98,698 | +0.08(+1.33%) |
Aug 26, 2011 | 5.859 | 6.071 | 5.859 | 6.042 | 57,033 | +0.17(+2.83%) |
Aug 25, 2011 | 6.094 | 6.105 | 5.876 | 5.876 | 49,612 | -0.15(-2.56%) |
Aug 24, 2011 | 6.008 | 6.157 | 5.945 | 6.031 | 75,203 | +0.00(+0.00%) |
Aug 23, 2011 | 5.790 | 6.031 | 5.790 | 6.031 | 341,727 | +0.26(+4.46%) |
Aug 22, 2011 | 5.956 | 6.014 | 5.733 | 5.773 | 93,601 | -0.09(-1.47%) |
Aug 19, 2011 | 5.859 | 5.922 | 5.813 | 5.859 | 77,634 | -0.06(-0.97%) |
Aug 18, 2011 | 6.042 | 6.128 | 5.871 | 5.916 | 198,733 | -0.09(-1.53%) |
Aug 17, 2011 | 6.014 | 6.082 | 5.997 | 6.008 | 75,245 | +0.01(+0.10%) |
Aug 16, 2011 | 5.808 | 6.042 | 5.808 | 6.002 | 194,269 | +0.19(+3.35%) |
Aug 15, 2011 | 5.739 | 5.871 | 5.727 | 5.808 | 60,829 | +0.09(+1.60%) |
Aug 12, 2011 | 5.934 | 5.934 | 5.699 | 5.716 | 89,116 | -0.22(-3.67%) |
Aug 11, 2011 | 5.693 | 6.042 | 5.647 | 5.934 | 204,874 | +0.26(+4.54%) |
Aug 10, 2011 | 5.871 | 5.928 | 5.538 | 5.676 | 278,639 | -0.25(-4.16%) |
Aug 09, 2011 | 5.922 | 5.934 | 5.470 | 5.922 | 186,406 | +0.36(+6.38%) |
Aug 08, 2011 | 5.922 | 6.277 | 5.561 | 5.567 | 151,734 | -0.71(-11.31%) |
Aug 05, 2011 | 5.773 | 6.419 | 5.487 | 6.277 | 299,928 | +0.13(+2.05%) |
Aug 04, 2011 | 6.735 | 6.775 | 6.151 | 6.151 | 184,632 | -0.58(-8.67%) |
Aug 03, 2011 | 6.896 | 6.896 | 6.735 | 6.735 | 64,137 | -0.14(-2.00%) |
Aug 02, 2011 | 7.033 | 7.142 | 6.873 | 6.873 | 77,044 | -0.16(-2.28%) |
Aug 01, 2011 | 7.159 | 7.159 | 6.987 | 7.033 | 47,054 | -0.01(-0.08%) |
Jul 29, 2011 | 6.999 | 7.136 | 6.944 | 7.039 | 65,108 | +0.00(+0.00%) |
Jul 28, 2011 | 7.005 | 7.119 | 6.982 | 7.039 | 39,812 | +0.05(+0.74%) |
Jul 27, 2011 | 7.159 | 7.176 | 6.942 | 6.987 | 105,491 | -0.18(-2.48%) |
Jul 26, 2011 | 7.108 | 7.182 | 6.987 | 7.165 | 60,329 | +0.03(+0.48%) |
Jul 25, 2011 | 7.085 | 7.245 | 7.079 | 7.131 | 94,787 | +0.02(+0.24%) |
Jul 22, 2011 | 7.194 | 7.196 | 7.108 | 7.113 | 33,540 | -0.10(-1.43%) |
Jul 21, 2011 | 7.108 | 7.257 | 7.045 | 7.216 | 89,229 | +0.11(+1.61%) |
Jul 20, 2011 | 7.102 | 7.153 | 7.045 | 7.102 | 60,471 | -0.10(-1.35%) |
Jul 19, 2011 | 7.211 | 7.228 | 7.097 | 7.199 | 78,034 | +0.02(+0.32%) |
Jul 18, 2011 | 7.228 | 7.245 | 7.159 | 7.176 | 107,646 | -0.05(-0.71%) |
Jul 15, 2011 | 7.199 | 7.234 | 7.113 | 7.228 | 95,199 | +0.02(+0.24%) |
Jul 14, 2011 | 7.239 | 7.251 | 7.199 | 7.211 | 32,458 | -0.05(-0.63%) |
Jul 13, 2011 | 7.291 | 7.314 | 7.222 | 7.257 | 49,167 | -0.03(-0.39%) |
Jul 12, 2011 | 7.268 | 7.337 | 7.176 | 7.285 | 169,772 | +0.02(+0.32%) |
Jul 11, 2011 | 7.199 | 7.297 | 7.165 | 7.262 | 86,652 | -0.02(-0.24%) |
Jul 08, 2011 | 7.199 | 7.331 | 7.165 | 7.279 | 59,477 | -0.02(-0.24%) |
Jul 07, 2011 | 7.320 | 7.331 | 7.039 | 7.297 | 103,101 | +0.02(+0.24%) |
Jul 06, 2011 | 7.159 | 7.297 | 7.153 | 7.279 | 263,236 | +0.13(+1.84%) |
Jul 05, 2011 | 7.073 | 7.182 | 7.045 | 7.148 | 131,486 | +0.07(+1.05%) |
Jul 01, 2011 | 7.039 | 7.073 | 6.987 | 7.073 | 200,491 | +0.06(+0.82%) |
Jun 30, 2011 | 6.982 | 7.016 | 6.913 | 7.016 | 98,678 | +0.05(+0.74%) |
Jun 29, 2011 | 7.016 | 7.050 | 6.890 | 6.964 | 130,436 | -0.04(-0.57%) |
Jun 28, 2011 | 7.027 | 7.090 | 6.890 | 7.005 | 245,819 | -0.02(-0.24%) |
Jun 27, 2011 | 7.010 | 7.102 | 6.873 | 7.022 | 216,874 | +0.01(+0.16%) |
Jun 24, 2011 | 7.159 | 7.194 | 6.907 | 7.010 | 2,925,849 | -0.17(-2.31%) |
Jun 23, 2011 | 7.274 | 7.274 | 6.919 | 7.176 | 187,573 | -0.03(-0.40%) |
Jun 22, 2011 | 7.165 | 7.205 | 7.050 | 7.205 | 135,612 | -0.01(-0.08%) |
Jun 21, 2011 | 7.022 | 7.239 | 6.930 | 7.211 | 195,971 | +0.21(+3.03%) |
Jun 20, 2011 | 6.987 | 7.039 | 6.959 | 6.999 | 131,161 | +0.04(+0.58%) |
Jun 17, 2011 | 7.005 | 7.005 | 6.879 | 6.959 | 242,546 | +0.00(+0.00%) |
Jun 16, 2011 | 6.919 | 7.010 | 6.919 | 6.959 | 227,891 | +0.02(+0.33%) |
Jun 15, 2011 | 6.770 | 6.970 | 6.632 | 6.936 | 211,114 | +0.00(+0.00%) |
Jun 14, 2011 | 7.045 | 7.045 | 6.901 | 6.936 | 349,216 | -0.11(-1.54%) |
Jun 13, 2011 | 7.045 | 7.045 | 6.816 | 7.045 | 195,018 | +0.01(+0.16%) |
Jun 10, 2011 | 6.987 | 7.045 | 6.936 | 7.033 | 163,492 | +0.02(+0.25%) |
Jun 09, 2011 | 7.068 | 7.068 | 6.942 | 7.016 | 81,976 | +0.01(+0.08%) |
Jun 08, 2011 | 7.022 | 7.062 | 6.976 | 7.010 | 71,717 | -0.04(-0.57%) |
Jun 07, 2011 | 7.005 | 7.136 | 6.964 | 7.050 | 78,339 | +0.01(+0.16%) |
Jun 06, 2011 | 7.010 | 7.056 | 6.896 | 7.039 | 76,632 | +0.03(+0.41%) |