Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.325 | 6.400 | 6.162 | 6.290 | 41,024 | -0.09(-1.49%) |
Aug 30, 2011 | 6.305 | 6.425 | 6.305 | 6.385 | 35,748 | +0.03(+0.43%) |
Aug 29, 2011 | 6.213 | 6.360 | 6.117 | 6.357 | 56,124 | +0.17(+2.79%) |
Aug 26, 2011 | 6.138 | 6.215 | 6.035 | 6.185 | 45,868 | +0.02(+0.37%) |
Aug 25, 2011 | 6.412 | 6.431 | 6.162 | 6.162 | 47,852 | -0.20(-3.14%) |
Aug 24, 2011 | 6.207 | 6.362 | 6.157 | 6.362 | 34,340 | +0.12(+2.00%) |
Aug 23, 2011 | 5.857 | 6.240 | 5.857 | 6.237 | 65,108 | +0.35(+5.94%) |
Aug 22, 2011 | 5.982 | 5.982 | 5.850 | 5.888 | 24,164 | +0.06(+1.03%) |
Aug 19, 2011 | 5.795 | 5.970 | 5.787 | 5.827 | 41,772 | +0.06(+1.13%) |
Aug 18, 2011 | 6.122 | 6.220 | 5.750 | 5.763 | 108,320 | -0.42(-6.83%) |
Aug 17, 2011 | 5.850 | 6.263 | 5.850 | 6.185 | 76,984 | +0.45(+7.80%) |
Aug 16, 2011 | 5.753 | 5.848 | 5.685 | 5.737 | 160,896 | -0.05(-0.91%) |
Aug 15, 2011 | 5.853 | 5.853 | 5.753 | 5.790 | 62,960 | +0.03(+0.48%) |
Aug 12, 2011 | 6.070 | 6.075 | 5.763 | 5.763 | 90,520 | -0.31(-5.07%) |
Aug 11, 2011 | 6.037 | 6.213 | 6.000 | 6.070 | 96,484 | +0.06(+0.96%) |
Aug 10, 2011 | 6.308 | 6.308 | 6.013 | 6.013 | 55,096 | -0.39(-6.13%) |
Aug 09, 2011 | 6.122 | 7.000 | 5.942 | 6.405 | 71,844 | +0.40(+6.62%) |
Aug 08, 2011 | 6.070 | 6.175 | 6.003 | 6.008 | 68,904 | -0.23(-3.69%) |
Aug 05, 2011 | 6.622 | 6.622 | 6.013 | 6.237 | 172,688 | -0.53(-7.76%) |
Aug 04, 2011 | 6.843 | 6.997 | 6.675 | 6.763 | 80,096 | -0.16(-2.28%) |
Aug 03, 2011 | 6.865 | 6.997 | 6.633 | 6.920 | 41,140 | +0.09(+1.35%) |
Aug 02, 2011 | 6.753 | 6.980 | 6.605 | 6.827 | 84,216 | +0.06(+0.85%) |
Aug 01, 2011 | 6.730 | 6.952 | 6.650 | 6.770 | 92,848 | +0.14(+2.07%) |
Jul 29, 2011 | 6.735 | 6.895 | 6.595 | 6.633 | 73,528 | -0.18(-2.71%) |
Jul 28, 2011 | 6.565 | 6.902 | 6.565 | 6.817 | 46,104 | +0.18(+2.79%) |
Jul 27, 2011 | 6.810 | 6.810 | 6.558 | 6.633 | 60,496 | -0.18(-2.61%) |
Jul 26, 2011 | 6.975 | 6.975 | 6.723 | 6.810 | 29,720 | -0.18(-2.51%) |
Jul 25, 2011 | 6.943 | 6.997 | 6.925 | 6.985 | 40,204 | +0.05(+0.72%) |
Jul 22, 2011 | 6.907 | 7.000 | 6.893 | 6.935 | 118,512 | -0.04(-0.57%) |
Jul 21, 2011 | 6.997 | 7.000 | 6.862 | 6.975 | 82,884 | +0.04(+0.61%) |
Jul 20, 2011 | 6.715 | 6.997 | 6.613 | 6.933 | 49,748 | +0.22(+3.32%) |
Jul 19, 2011 | 6.725 | 6.785 | 6.668 | 6.710 | 79,512 | -0.01(-0.15%) |
Jul 18, 2011 | 6.503 | 6.765 | 6.503 | 6.720 | 32,928 | +0.18(+2.75%) |
Jul 15, 2011 | 6.683 | 6.688 | 6.430 | 6.540 | 72,348 | -0.08(-1.17%) |
Jul 14, 2011 | 6.830 | 6.830 | 6.585 | 6.617 | 63,160 | -0.13(-1.96%) |
Jul 13, 2011 | 6.745 | 6.850 | 6.683 | 6.750 | 61,564 | -0.06(-0.92%) |
Jul 12, 2011 | 6.763 | 6.878 | 6.696 | 6.812 | 136,964 | -0.01(-0.18%) |
Jul 11, 2011 | 6.725 | 6.862 | 6.725 | 6.825 | 45,608 | +0.00(+0.07%) |
Jul 08, 2011 | 6.768 | 6.862 | 6.660 | 6.820 | 29,472 | -0.04(-0.55%) |
Jul 07, 2011 | 6.835 | 6.888 | 6.763 | 6.857 | 61,196 | +0.11(+1.67%) |
Jul 06, 2011 | 6.750 | 6.798 | 6.673 | 6.745 | 54,468 | -0.05(-0.70%) |
Jul 05, 2011 | 6.628 | 6.817 | 6.471 | 6.793 | 60,872 | +0.12(+1.84%) |
Jul 01, 2011 | 6.622 | 6.793 | 6.503 | 6.670 | 56,872 | +0.06(+0.91%) |
Jun 30, 2011 | 6.495 | 6.862 | 6.442 | 6.610 | 53,048 | +0.14(+2.20%) |
Jun 29, 2011 | 6.497 | 6.513 | 6.388 | 6.468 | 44,412 | +0.00(+0.08%) |
Jun 28, 2011 | 6.290 | 6.532 | 6.290 | 6.463 | 55,680 | +0.18(+2.78%) |
Jun 27, 2011 | 6.213 | 6.380 | 6.213 | 6.287 | 108,860 | +0.04(+0.60%) |
Jun 24, 2011 | 5.963 | 6.270 | 5.827 | 6.250 | 472,088 | +0.31(+5.22%) |
Jun 23, 2011 | 5.952 | 6.000 | 5.850 | 5.940 | 61,756 | -0.08(-1.33%) |
Jun 22, 2011 | 6.020 | 6.088 | 5.935 | 6.020 | 29,016 | -0.06(-1.03%) |
Jun 21, 2011 | 5.987 | 6.088 | 5.768 | 6.082 | 34,828 | +0.16(+2.66%) |
Jun 20, 2011 | 5.923 | 5.978 | 5.905 | 5.925 | 33,144 | -0.08(-1.41%) |
Jun 17, 2011 | 5.997 | 6.035 | 5.963 | 6.010 | 87,516 | +0.07(+1.18%) |
Jun 16, 2011 | 5.758 | 5.988 | 5.758 | 5.940 | 74,396 | +0.18(+3.04%) |
Jun 15, 2011 | 5.923 | 5.970 | 5.678 | 5.765 | 208,400 | -0.25(-4.12%) |
Jun 14, 2011 | 6.025 | 6.048 | 5.978 | 6.013 | 49,800 | +0.04(+0.59%) |
Jun 13, 2011 | 6.000 | 6.025 | 5.978 | 5.978 | 94,208 | -0.02(-0.33%) |
Jun 10, 2011 | 5.997 | 6.015 | 5.902 | 5.997 | 69,168 | -0.02(-0.37%) |
Jun 09, 2011 | 6.003 | 6.062 | 5.765 | 6.020 | 291,396 | -0.17(-2.79%) |
Jun 08, 2011 | 6.237 | 6.290 | 6.180 | 6.192 | 39,968 | -0.07(-1.12%) |
Jun 07, 2011 | 6.125 | 6.303 | 6.095 | 6.263 | 46,216 | +0.21(+3.43%) |
Jun 06, 2011 | 6.112 | 6.162 | 6.040 | 6.055 | 151,044 | -0.08(-1.38%) |