Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.104 | 6.117 | 5.974 | 6.080 | 1,433,774 | +0.02(+0.41%) |
Aug 30, 2011 | 6.048 | 6.098 | 5.924 | 6.055 | 1,196,752 | -0.04(-0.61%) |
Aug 29, 2011 | 5.887 | 6.098 | 5.887 | 6.092 | 1,027,689 | +0.28(+4.82%) |
Aug 26, 2011 | 5.656 | 5.899 | 5.544 | 5.812 | 1,240,906 | +0.10(+1.74%) |
Aug 25, 2011 | 5.980 | 6.216 | 5.656 | 5.712 | 1,857,911 | -0.17(-2.86%) |
Aug 24, 2011 | 5.669 | 5.893 | 5.613 | 5.880 | 1,462,042 | +0.21(+3.68%) |
Aug 23, 2011 | 5.482 | 5.675 | 5.370 | 5.672 | 3,292,753 | +0.19(+3.46%) |
Aug 22, 2011 | 5.688 | 5.806 | 5.457 | 5.482 | 1,594,185 | -0.05(-0.90%) |
Aug 19, 2011 | 5.644 | 5.856 | 5.526 | 5.532 | 1,535,937 | -0.19(-3.37%) |
Aug 18, 2011 | 5.961 | 5.961 | 5.656 | 5.725 | 1,885,737 | -0.40(-6.60%) |
Aug 17, 2011 | 6.148 | 6.235 | 6.055 | 6.129 | 763,564 | +0.04(+0.72%) |
Aug 16, 2011 | 6.098 | 6.241 | 6.020 | 6.086 | 1,518,911 | -0.09(-1.51%) |
Aug 15, 2011 | 6.036 | 6.185 | 5.992 | 6.179 | 1,188,555 | +0.22(+3.76%) |
Aug 12, 2011 | 6.285 | 6.341 | 5.915 | 5.955 | 1,588,382 | -0.26(-4.11%) |
Aug 11, 2011 | 5.856 | 6.272 | 5.789 | 6.210 | 2,033,324 | +0.39(+6.74%) |
Aug 10, 2011 | 6.447 | 6.447 | 5.812 | 5.818 | 2,600,061 | -0.65(-10.10%) |
Aug 09, 2011 | 6.353 | 6.472 | 5.912 | 6.472 | 2,664,398 | +0.31(+5.05%) |
Aug 08, 2011 | 6.615 | 6.876 | 6.154 | 6.160 | 3,795,721 | -0.69(-10.08%) |
Aug 05, 2011 | 6.870 | 7.081 | 6.739 | 6.851 | 2,973,638 | +0.07(+0.96%) |
Aug 04, 2011 | 7.044 | 7.106 | 6.783 | 6.786 | 1,708,193 | -0.35(-4.93%) |
Aug 03, 2011 | 6.988 | 7.137 | 6.907 | 7.137 | 1,370,238 | +0.19(+2.78%) |
Aug 02, 2011 | 7.057 | 7.113 | 6.945 | 6.945 | 1,544,948 | -0.14(-1.98%) |
Aug 01, 2011 | 7.162 | 7.190 | 7.001 | 7.085 | 1,309,899 | +0.02(+0.22%) |
Jul 29, 2011 | 7.019 | 7.131 | 6.969 | 7.069 | 1,377,440 | -0.04(-0.53%) |
Jul 28, 2011 | 7.187 | 7.222 | 7.085 | 7.106 | 626,023 | -0.06(-0.87%) |
Jul 27, 2011 | 7.287 | 7.343 | 7.156 | 7.169 | 1,624,704 | -0.15(-2.04%) |
Jul 26, 2011 | 7.449 | 7.461 | 7.318 | 7.318 | 893,538 | -0.15(-2.00%) |
Jul 25, 2011 | 7.355 | 7.505 | 7.349 | 7.467 | 1,162,076 | +0.02(+0.33%) |
Jul 22, 2011 | 7.467 | 7.486 | 7.312 | 7.442 | 1,239,637 | -0.01(-0.17%) |
Jul 21, 2011 | 7.312 | 7.511 | 7.169 | 7.455 | 3,191,362 | +0.26(+3.63%) |
Jul 20, 2011 | 7.231 | 7.299 | 7.181 | 7.193 | 2,446,361 | -0.06(-0.77%) |
Jul 19, 2011 | 7.181 | 7.256 | 7.137 | 7.249 | 1,626,687 | +0.11(+1.57%) |
Jul 18, 2011 | 7.150 | 7.293 | 7.069 | 7.137 | 1,010,343 | -0.07(-1.04%) |
Jul 15, 2011 | 7.225 | 7.299 | 7.156 | 7.212 | 962,066 | +0.00(+0.00%) |
Jul 14, 2011 | 7.368 | 7.399 | 7.150 | 7.212 | 1,200,680 | -0.12(-1.61%) |
Jul 13, 2011 | 7.299 | 7.411 | 7.262 | 7.330 | 669,510 | +0.06(+0.86%) |
Jul 12, 2011 | 7.187 | 7.362 | 7.187 | 7.268 | 776,858 | +0.07(+0.95%) |
Jul 11, 2011 | 7.324 | 7.343 | 7.200 | 7.200 | 987,721 | -0.21(-2.85%) |
Jul 08, 2011 | 7.343 | 7.430 | 7.337 | 7.411 | 1,437,091 | -0.07(-0.92%) |
Jul 07, 2011 | 7.330 | 7.486 | 7.299 | 7.480 | 1,059,556 | +0.20(+2.73%) |
Jul 06, 2011 | 7.225 | 7.330 | 7.175 | 7.281 | 647,118 | +0.02(+0.34%) |
Jul 05, 2011 | 7.262 | 7.268 | 7.113 | 7.256 | 645,754 | -0.04(-0.51%) |
Jul 01, 2011 | 7.225 | 7.330 | 7.212 | 7.293 | 1,316,071 | +0.09(+1.30%) |
Jun 30, 2011 | 7.150 | 7.243 | 6.845 | 7.200 | 869,449 | +0.06(+0.87%) |
Jun 29, 2011 | 7.032 | 7.150 | 6.957 | 7.137 | 1,098,203 | +0.15(+2.14%) |
Jun 28, 2011 | 6.976 | 7.004 | 6.901 | 6.988 | 1,084,634 | +0.02(+0.27%) |
Jun 27, 2011 | 6.870 | 6.982 | 6.852 | 6.969 | 993,472 | +0.08(+1.17%) |
Jun 24, 2011 | 6.988 | 6.988 | 6.883 | 6.889 | 1,610,227 | -0.07(-0.98%) |
Jun 23, 2011 | 6.969 | 6.988 | 6.839 | 6.957 | 1,590,164 | -0.09(-1.23%) |
Jun 22, 2011 | 7.112 | 7.168 | 7.044 | 7.044 | 1,442,299 | -0.09(-1.30%) |
Jun 21, 2011 | 7.211 | 7.211 | 7.093 | 7.137 | 1,278,456 | -0.01(-0.17%) |
Jun 20, 2011 | 7.137 | 7.242 | 7.062 | 7.149 | 981,078 | +0.03(+0.44%) |
Jun 17, 2011 | 7.069 | 7.174 | 7.062 | 7.118 | 1,973,601 | +0.13(+1.86%) |
Jun 16, 2011 | 6.932 | 7.081 | 6.914 | 6.988 | 1,071,332 | +0.05(+0.71%) |
Jun 15, 2011 | 6.901 | 6.976 | 6.889 | 6.938 | 1,565,512 | -0.06(-0.80%) |
Jun 14, 2011 | 6.945 | 7.062 | 6.920 | 6.994 | 884,619 | +0.09(+1.26%) |
Jun 13, 2011 | 6.883 | 6.926 | 6.802 | 6.907 | 836,742 | +0.04(+0.54%) |
Jun 10, 2011 | 6.883 | 6.963 | 6.746 | 6.870 | 1,200,501 | -0.06(-0.89%) |
Jun 09, 2011 | 6.951 | 7.013 | 6.883 | 6.932 | 828,012 | -0.01(-0.09%) |
Jun 08, 2011 | 6.932 | 7.010 | 6.896 | 6.938 | 949,291 | -0.02(-0.36%) |
Jun 07, 2011 | 6.994 | 7.100 | 6.957 | 6.963 | 796,958 | -0.01(-0.18%) |
Jun 06, 2011 | 6.982 | 7.025 | 6.883 | 6.976 | 970,332 | -0.03(-0.44%) |