Cons Water Inc (NQ: CWCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.264	6.376	6.078	6.107	79,303	-0.15(-2.38%)
Jul 30, 2012	6.301	6.428	6.137	6.256	63,279	-0.07(-1.06%)
Jul 27, 2012	6.137	6.458	6.137	6.323	108,467	+0.19(+3.16%)
Jul 26, 2012	6.040	6.271	5.958	6.130	140,580	+0.17(+2.88%)
Jul 25, 2012	6.033	6.033	5.899	5.958	62,876	-0.02(-0.37%)
Jul 24, 2012	6.048	6.078	5.944	5.981	63,181	-0.04(-0.74%)
Jul 23, 2012	5.973	6.078	5.899	6.026	70,980	+0.00(+0.00%)
Jul 20, 2012	6.174	6.174	5.996	6.026	131,727	-0.22(-3.58%)
Jul 19, 2012	6.353	6.353	6.204	6.249	54,812	-0.10(-1.53%)
Jul 18, 2012	6.361	6.420	6.331	6.346	64,239	-0.03(-0.47%)
Jul 17, 2012	6.405	6.443	6.338	6.376	42,818	-0.03(-0.47%)
Jul 16, 2012	6.458	6.458	6.338	6.405	21,001	-0.05(-0.81%)
Jul 13, 2012	6.376	6.458	6.376	6.458	40,967	+0.09(+1.40%)
Jul 12, 2012	6.331	6.383	6.271	6.368	43,322	+0.01(+0.12%)
Jul 11, 2012	6.376	6.376	6.256	6.361	71,713	-0.02(-0.35%)
Jul 10, 2012	6.376	6.443	6.331	6.383	136,310	+0.01(+0.23%)
Jul 09, 2012	6.420	6.472	6.331	6.368	117,080	-0.05(-0.81%)
Jul 06, 2012	6.234	6.420	6.219	6.420	124,424	+0.15(+2.38%)
Jul 05, 2012	6.256	6.331	6.207	6.271	69,422	+0.02(+0.36%)
Jul 03, 2012	6.145	6.249	6.137	6.249	80,264	+0.04(+0.72%)
Jul 02, 2012	6.182	6.204	6.063	6.204	60,260	+0.03(+0.48%)
Jun 29, 2012	6.070	6.182	5.981	6.174	178,929	+0.16(+2.60%)
Jun 28, 2012	5.958	6.040	5.877	6.018	52,307	+0.03(+0.50%)
Jun 27, 2012	5.884	6.063	5.884	5.988	60,832	+0.10(+1.71%)
Jun 26, 2012	5.962	5.962	5.829	5.888	72,208	-0.04(-0.75%)
Jun 25, 2012	5.917	5.976	5.866	5.932	38,676	-0.03(-0.50%)
Jun 22, 2012	5.932	5.998	5.902	5.962	119,301	+0.10(+1.64%)
Jun 21, 2012	5.962	5.998	5.858	5.866	47,605	-0.10(-1.61%)
Jun 20, 2012	5.939	6.006	5.910	5.962	41,755	-0.01(-0.25%)
Jun 19, 2012	5.902	5.991	5.866	5.976	73,188	+0.09(+1.50%)
Jun 18, 2012	5.917	5.932	5.814	5.888	50,344	-0.01(-0.13%)
Jun 15, 2012	5.792	5.947	5.755	5.895	293,470	+0.07(+1.27%)
Jun 14, 2012	5.718	5.866	5.718	5.821	43,218	+0.10(+1.68%)
Jun 13, 2012	5.866	5.873	5.696	5.725	86,482	-0.13(-2.14%)
Jun 12, 2012	5.947	5.954	5.829	5.851	107,160	-0.04(-0.75%)
Jun 11, 2012	5.976	5.976	5.858	5.895	94,819	+0.00(+0.00%)
Jun 08, 2012	5.681	5.917	5.637	5.895	155,057	+0.24(+4.31%)
Jun 07, 2012	5.630	5.718	5.548	5.652	68,341	+0.07(+1.32%)
Jun 06, 2012	5.511	5.578	5.447	5.578	55,838	+0.08(+1.48%)
Jun 05, 2012	5.511	5.563	5.430	5.497	41,699	-0.05(-0.93%)
Jun 04, 2012	5.570	5.652	5.482	5.548	39,573	-0.03(-0.53%)
Jun 01, 2012	5.593	5.703	5.534	5.578	81,496	-0.09(-1.56%)
May 31, 2012	5.600	5.689	5.600	5.666	127,493	+0.08(+1.45%)
May 30, 2012	5.607	5.681	5.423	5.585	82,415	-0.05(-0.92%)
May 29, 2012	5.622	5.659	5.563	5.637	53,676	+0.04(+0.66%)
May 25, 2012	5.703	5.718	5.548	5.600	46,478	-0.09(-1.56%)
May 24, 2012	5.393	5.696	5.364	5.689	145,786	+0.32(+6.05%)
May 23, 2012	5.290	5.401	5.253	5.364	56,698	+0.05(+0.97%)
May 22, 2012	5.312	5.445	5.275	5.312	78,814	+0.02(+0.42%)
May 21, 2012	5.386	5.467	5.224	5.290	91,958	+0.13(+2.58%)
May 18, 2012	5.157	5.253	5.114	5.157	98,660	-0.01(-0.29%)
May 17, 2012	5.165	5.238	5.128	5.172	114,450	+0.01(+0.14%)
May 16, 2012	5.202	5.253	5.165	5.165	119,975	-0.04(-0.85%)
May 15, 2012	5.209	5.268	5.179	5.209	64,535	-0.02(-0.42%)
May 14, 2012	5.187	5.320	5.172	5.231	68,058	+0.04(+0.85%)
May 11, 2012	5.283	5.327	5.179	5.187	45,285	-0.06(-1.13%)
May 10, 2012	5.312	5.312	5.172	5.246	101,219	-0.01(-0.14%)
May 09, 2012	5.275	5.334	5.224	5.253	37,105	-0.06(-1.11%)
May 08, 2012	5.275	5.386	5.269	5.312	36,335	+0.00(+0.00%)
May 07, 2012	5.342	5.371	5.283	5.312	36,101	-0.04(-0.69%)
May 04, 2012	5.379	5.420	5.312	5.349	60,587	-0.05(-0.96%)
May 03, 2012	5.216	5.445	5.209	5.401	110,816	+0.15(+2.95%)
May 02, 2012	5.253	5.305	5.202	5.246	89,757	-0.01(-0.28%)
May 01, 2012	5.305	5.445	5.253	5.261	57,104	-0.03(-0.56%)
Apr 30, 2012	5.334	5.386	5.268	5.290	123,497	-0.08(-1.51%)
Apr 27, 2012	5.371	5.444	5.320	5.371	50,487	+0.00(+0.00%)
Apr 26, 2012	5.489	5.519	5.364	5.371	31,960	-0.14(-2.54%)
Apr 25, 2012	5.526	5.585	5.441	5.511	57,750	+0.02(+0.40%)
Apr 24, 2012	5.416	5.489	5.379	5.489	76,644	+0.10(+1.92%)
Apr 23, 2012	5.172	5.452	5.172	5.386	134,382	+0.16(+3.11%)
Apr 20, 2012	5.231	5.290	5.143	5.224	64,202	+0.05(+1.00%)
Apr 19, 2012	5.320	5.423	5.143	5.172	160,429	-0.12(-2.23%)
Apr 18, 2012	5.445	5.637	5.283	5.290	155,017	-0.19(-3.50%)
Apr 17, 2012	5.401	5.570	5.401	5.482	61,134	+0.13(+2.48%)
Apr 16, 2012	5.357	5.408	5.297	5.349	52,620	-0.01(-0.14%)
Apr 13, 2012	5.452	5.519	5.312	5.357	67,170	-0.13(-2.29%)
Apr 12, 2012	5.401	5.570	5.401	5.482	112,023	+0.06(+1.09%)
Apr 11, 2012	5.371	5.452	5.312	5.423	54,942	+0.13(+2.37%)
Apr 10, 2012	5.393	5.452	5.290	5.297	118,745	-0.08(-1.51%)
Apr 09, 2012	5.489	5.541	5.379	5.379	146,124	-0.16(-2.93%)
Apr 05, 2012	5.570	5.629	5.541	5.541	33,763	-0.04(-0.66%)
Apr 04, 2012	5.630	5.718	5.559	5.578	93,842	-0.10(-1.82%)
Apr 03, 2012	5.792	5.821	5.659	5.681	109,636	-0.12(-2.04%)
Apr 02, 2012	5.858	5.887	5.748	5.799	61,595	-0.04(-0.63%)
Mar 30, 2012	5.777	5.954	5.777	5.836	232,361	+0.10(+1.80%)
Mar 29, 2012	5.689	5.754	5.644	5.733	31,613	+0.03(+0.52%)
Mar 28, 2012	5.755	5.764	5.689	5.703	65,733	-0.01(-0.19%)
Mar 27, 2012	5.780	5.846	5.685	5.714	94,500	-0.05(-0.89%)
Mar 26, 2012	5.692	5.831	5.634	5.766	137,993	+0.11(+1.94%)
Mar 23, 2012	5.583	5.670	5.539	5.656	60,578	+0.08(+1.44%)
Mar 22, 2012	5.524	5.656	5.517	5.576	77,342	+0.04(+0.66%)
Mar 21, 2012	5.554	5.605	5.532	5.539	75,374	-0.01(-0.26%)
Mar 20, 2012	5.597	5.621	5.532	5.554	117,190	-0.07(-1.30%)
Mar 19, 2012	5.597	5.722	5.590	5.627	236,574	+0.05(+0.92%)
Mar 16, 2012	5.795	5.912	5.554	5.576	1,515,282	-0.18(-3.05%)
Mar 15, 2012	5.641	5.904	5.592	5.751	203,460	+0.11(+1.94%)
Mar 14, 2012	5.919	5.955	5.597	5.641	219,130	-0.30(-5.04%)
Mar 13, 2012	5.787	5.977	5.766	5.941	86,764	+0.18(+3.17%)
Mar 12, 2012	5.926	5.970	5.736	5.758	186,018	-0.17(-2.84%)
Mar 09, 2012	6.021	6.050	5.875	5.926	118,930	-0.09(-1.58%)
Mar 08, 2012	6.043	6.058	5.817	6.021	226,641	-0.01(-0.12%)
Mar 07, 2012	5.912	6.043	5.851	6.029	120,129	+0.12(+2.10%)
Mar 06, 2012	6.445	6.445	5.882	5.904	193,388	-0.07(-1.22%)
Mar 05, 2012	5.817	5.977	5.773	5.977	81,381	+0.17(+2.89%)
Mar 02, 2012	5.875	5.919	5.758	5.809	175,913	-0.07(-1.12%)
Mar 01, 2012	6.043	6.219	5.831	5.875	608,414	-0.17(-2.78%)
Feb 29, 2012	5.831	6.043	5.517	6.043	1,550,868	+0.22(+3.76%)
Feb 28, 2012	5.839	5.912	5.787	5.824	214,096	-0.09(-1.60%)
Feb 27, 2012	5.912	6.058	5.846	5.919	110,964	+0.00(+0.00%)
Feb 24, 2012	6.204	6.211	5.919	5.919	193,142	-0.28(-4.59%)
Feb 23, 2012	6.145	6.204	6.065	6.204	42,247	+0.08(+1.31%)
Feb 22, 2012	6.182	6.182	6.065	6.124	45,310	-0.07(-1.06%)
Feb 21, 2012	6.116	6.197	6.072	6.189	69,576	+0.11(+1.80%)
Feb 17, 2012	6.080	6.080	6.029	6.080	43,972	+0.01(+0.24%)
Feb 16, 2012	5.977	6.072	5.955	6.065	67,105	+0.12(+1.97%)
Feb 15, 2012	6.072	6.080	5.890	5.948	55,804	-0.10(-1.57%)
Feb 14, 2012	6.102	6.138	5.977	6.043	51,301	-0.08(-1.31%)
Feb 13, 2012	6.219	6.219	6.080	6.124	34,384	-0.01(-0.24%)
Feb 10, 2012	6.102	6.167	6.061	6.138	70,920	-0.01(-0.24%)
Feb 09, 2012	6.240	6.240	6.072	6.153	71,761	-0.10(-1.64%)
Feb 08, 2012	6.029	6.270	5.985	6.255	197,028	+0.23(+3.76%)
Feb 07, 2012	5.904	6.043	5.861	6.029	78,504	+0.11(+1.85%)
Feb 06, 2012	5.977	6.014	5.861	5.919	52,053	-0.06(-0.98%)
Feb 03, 2012	5.934	5.992	5.846	5.977	101,874	+0.09(+1.61%)
Feb 02, 2012	5.831	5.934	5.758	5.882	82,646	+0.04(+0.75%)
Feb 01, 2012	5.736	5.875	5.707	5.839	150,463	+0.15(+2.57%)
Jan 31, 2012	5.751	5.766	5.692	5.692	297,408	-0.04(-0.76%)
Jan 30, 2012	5.429	5.824	5.371	5.736	304,152	+0.30(+5.51%)
Jan 27, 2012	5.532	5.853	5.334	5.437	1,739,401	-0.26(-4.62%)
Jan 26, 2012	6.021	6.043	5.663	5.700	396,502	-0.30(-4.99%)
Jan 25, 2012	6.270	6.335	5.934	5.999	239,582	-0.28(-4.53%)
Jan 24, 2012	6.452	6.460	6.277	6.284	123,251	-0.20(-3.15%)
Jan 23, 2012	6.591	6.591	6.409	6.489	50,317	-0.09(-1.44%)
Jan 20, 2012	6.445	6.635	6.357	6.584	48,412	+0.15(+2.39%)
Jan 19, 2012	6.496	6.496	6.357	6.430	26,927	-0.07(-1.01%)
Jan 18, 2012	6.394	6.533	6.387	6.496	63,084	+0.08(+1.25%)
Jan 17, 2012	6.445	6.482	6.248	6.416	79,599	+0.01(+0.11%)
Jan 13, 2012	6.467	6.540	6.365	6.409	112,533	-0.13(-2.01%)
Jan 12, 2012	6.562	6.591	6.430	6.540	53,927	-0.04(-0.67%)
Jan 11, 2012	6.620	6.620	6.354	6.584	80,516	-0.02(-0.33%)
Jan 10, 2012	6.613	6.679	6.467	6.606	63,868	+0.10(+1.46%)
Jan 09, 2012	6.642	6.715	6.467	6.511	79,751	-0.12(-1.76%)
Jan 06, 2012	6.708	6.708	6.591	6.628	61,533	-0.07(-0.98%)
Jan 05, 2012	6.533	6.701	6.233	6.694	61,949	+0.12(+1.89%)
Jan 04, 2012	6.452	6.606	6.438	6.569	85,875	+0.30(+4.78%)
Dec 30, 2011	6.284	6.357	6.240	6.270	97,590	-0.01(-0.23%)
Dec 29, 2011	6.452	6.555	6.197	6.284	135,385	-0.17(-2.60%)
Dec 28, 2011	6.072	6.504	6.072	6.452	179,497	+0.49(+8.28%)
Dec 27, 2011	5.981	6.169	5.937	5.959	102,750	-0.04(-0.72%)
Dec 23, 2011	5.974	6.155	5.930	6.003	104,837	-0.14(-2.36%)
Dec 21, 2011	6.191	6.430	6.068	6.147	91,134	-0.08(-1.28%)
Dec 20, 2011	6.408	6.531	6.169	6.227	91,185	-0.09(-1.49%)
Dec 19, 2011	6.719	6.719	6.263	6.321	100,867	-0.36(-5.42%)
Dec 16, 2011	6.249	6.748	6.112	6.683	561,048	+0.51(+8.33%)
Dec 15, 2011	6.003	6.220	5.872	6.169	142,790	+0.21(+3.52%)
Dec 14, 2011	5.590	5.959	5.590	5.959	120,752	+0.30(+5.38%)
Dec 13, 2011	5.742	5.829	5.633	5.655	109,111	-0.04(-0.76%)
Dec 12, 2011	5.684	5.785	5.619	5.698	61,616	-0.04(-0.76%)
Dec 09, 2011	5.684	5.793	5.684	5.742	61,116	+0.07(+1.28%)
Dec 08, 2011	5.793	5.807	5.648	5.670	67,582	-0.19(-3.21%)
Dec 07, 2011	5.894	5.941	5.749	5.858	64,540	-0.09(-1.58%)
Dec 06, 2011	5.793	6.024	5.793	5.952	72,125	+0.15(+2.62%)
Dec 05, 2011	5.872	5.894	5.713	5.800	140,490	+0.01(+0.12%)
Dec 02, 2011	5.901	5.901	5.677	5.793	113,304	-0.02(-0.37%)
Dec 01, 2011	5.916	5.959	5.800	5.814	86,141	-0.14(-2.43%)
Nov 30, 2011	5.880	5.966	5.735	5.959	135,880	+0.29(+5.11%)
Nov 29, 2011	5.525	5.698	5.489	5.670	120,066	+0.17(+3.03%)
Nov 28, 2011	5.452	5.677	5.431	5.503	117,998	+0.25(+4.68%)
Nov 25, 2011	5.445	5.575	5.250	5.257	93,045	-0.18(-3.33%)
Nov 23, 2011	5.952	6.075	5.402	5.438	415,344	-0.54(-8.97%)
Nov 22, 2011	6.017	6.213	5.974	5.974	42,016	-0.04(-0.60%)
Nov 21, 2011	6.024	6.068	5.974	6.010	49,029	-0.12(-2.01%)
Nov 18, 2011	6.053	6.155	6.010	6.133	51,765	+0.09(+1.44%)
Nov 17, 2011	6.234	6.386	6.024	6.046	102,418	-0.22(-3.47%)
Nov 16, 2011	6.437	6.582	6.256	6.263	71,029	-0.26(-4.00%)
Nov 15, 2011	6.365	6.567	6.321	6.524	37,291	+0.09(+1.35%)
Nov 14, 2011	6.480	6.741	6.271	6.437	94,309	-0.11(-1.66%)
Nov 11, 2011	6.495	6.582	6.401	6.546	49,218	+0.25(+3.91%)
Nov 10, 2011	6.372	6.488	6.242	6.299	41,994	-0.14(-2.25%)
Nov 09, 2011	6.705	6.752	6.444	6.444	78,306	-0.48(-6.90%)
Nov 08, 2011	6.785	6.966	6.654	6.922	61,815	+0.20(+3.02%)
Nov 07, 2011	6.633	6.770	6.502	6.719	73,890	+0.09(+1.31%)
Nov 04, 2011	6.799	6.879	6.596	6.633	63,019	-0.22(-3.17%)
Nov 03, 2011	6.683	6.879	6.509	6.850	111,459	+0.25(+3.73%)
Nov 02, 2011	6.618	6.618	6.509	6.604	88,411	+0.10(+1.56%)
Nov 01, 2011	6.553	6.748	6.423	6.502	111,532	-0.22(-3.23%)
Oct 31, 2011	6.611	7.016	6.488	6.719	111,772	-0.01(-0.22%)
Oct 28, 2011	7.060	7.110	6.567	6.734	219,968	-0.32(-4.52%)
Oct 27, 2011	7.118	7.154	6.881	7.053	144,073	+0.14(+1.99%)
Oct 26, 2011	6.864	7.016	6.705	6.915	73,483	+0.18(+2.69%)
Oct 25, 2011	7.081	7.081	6.654	6.734	101,155	-0.35(-4.91%)
Oct 24, 2011	6.937	7.132	6.843	7.081	89,512	+0.17(+2.52%)
Oct 21, 2011	6.987	6.987	6.683	6.908	125,580	-0.01(-0.10%)
Oct 20, 2011	6.828	6.944	6.654	6.915	117,933	+0.08(+1.17%)
Oct 19, 2011	6.698	6.973	6.618	6.835	157,653	+0.12(+1.72%)
Oct 18, 2011	6.386	7.002	6.198	6.719	345,509	+0.35(+5.57%)
Oct 17, 2011	6.509	6.517	6.271	6.365	88,867	-0.18(-2.77%)
Oct 14, 2011	6.423	6.567	6.321	6.546	62,837	+0.17(+2.61%)
Oct 13, 2011	6.466	6.466	6.205	6.379	101,539	-0.11(-1.67%)
Oct 12, 2011	6.517	6.517	6.307	6.488	86,606	+0.00(+0.00%)
Oct 11, 2011	6.423	6.509	6.256	6.488	87,830	-0.01(-0.11%)
Oct 10, 2011	6.357	6.495	6.278	6.495	101,497	+0.27(+4.30%)
Oct 07, 2011	6.321	6.401	6.082	6.227	73,635	-0.09(-1.49%)
Oct 06, 2011	6.133	6.350	6.118	6.321	79,240	+0.01(+0.23%)
Oct 05, 2011	6.314	6.321	6.061	6.307	109,554	-0.02(-0.34%)
Oct 04, 2011	5.510	6.336	5.510	6.328	207,188	+0.82(+14.85%)
Oct 03, 2011	5.684	5.866	5.510	5.510	147,129	-0.20(-3.43%)
Sep 30, 2011	5.887	6.003	5.684	5.706	148,110	-0.26(-4.37%)
Sep 29, 2011	5.887	6.039	5.829	5.966	189,797	+0.17(+3.00%)
Sep 28, 2011	5.901	5.974	5.771	5.793	143,906	-0.14(-2.38%)
Sep 27, 2011	5.963	5.984	5.843	5.934	77,948	+0.11(+1.85%)
Sep 26, 2011	5.876	5.912	5.711	5.826	70,358	-0.01(-0.25%)
Sep 23, 2011	5.597	5.841	5.582	5.841	100,418	+0.28(+5.03%)
Sep 22, 2011	5.711	5.854	5.532	5.561	145,886	-0.33(-5.60%)
Sep 21, 2011	5.927	5.955	5.841	5.891	75,258	-0.03(-0.48%)
Sep 20, 2011	5.919	5.998	5.826	5.919	73,929	+0.02(+0.36%)
Sep 19, 2011	5.919	5.955	5.826	5.898	71,380	-0.04(-0.60%)
Sep 16, 2011	5.919	5.965	5.919	5.934	108,163	+0.11(+1.85%)
Sep 15, 2011	5.919	5.919	5.762	5.826	31,468	-0.06(-0.98%)
Sep 14, 2011	5.948	5.948	5.776	5.884	61,149	-0.05(-0.85%)
Sep 13, 2011	5.941	5.984	5.884	5.934	55,602	+0.01(+0.12%)
Sep 12, 2011	5.740	5.941	5.740	5.927	123,774	+0.19(+3.25%)
Sep 09, 2011	5.754	5.826	5.740	5.740	78,404	-0.07(-1.23%)
Sep 08, 2011	5.898	5.941	5.769	5.812	54,583	-0.10(-1.70%)
Sep 07, 2011	5.876	5.955	5.850	5.912	66,010	+0.14(+2.49%)
Sep 06, 2011	5.367	5.841	5.360	5.769	123,778	+0.27(+4.96%)
Sep 02, 2011	5.597	5.683	5.496	5.496	78,679	-0.21(-3.65%)
Sep 01, 2011	5.841	5.948	5.654	5.704	57,879	-0.14(-2.45%)
Aug 31, 2011	6.063	6.063	5.805	5.848	65,653	-0.21(-3.44%)
Aug 30, 2011	5.955	6.084	5.941	6.056	35,341	+0.06(+0.96%)
Aug 29, 2011	5.819	6.006	5.819	5.998	59,496	+0.23(+3.98%)
Aug 26, 2011	5.604	5.790	5.554	5.769	44,986	+0.14(+2.42%)
Aug 25, 2011	5.991	5.991	5.546	5.632	78,152	-0.32(-5.31%)
Aug 24, 2011	5.898	6.006	5.833	5.948	78,213	+0.01(+0.24%)
Aug 23, 2011	5.640	5.941	5.632	5.934	108,117	+0.32(+5.75%)
Aug 22, 2011	5.812	5.812	5.561	5.611	61,961	-0.05(-0.89%)
Aug 19, 2011	5.740	6.001	5.647	5.661	68,457	-0.17(-2.95%)
Aug 18, 2011	6.027	6.171	5.762	5.833	78,332	-0.29(-4.69%)
Aug 17, 2011	6.242	6.336	6.099	6.120	43,547	-0.11(-1.73%)
Aug 16, 2011	6.300	6.343	6.149	6.228	67,186	-0.17(-2.69%)
Aug 15, 2011	6.163	6.407	6.163	6.400	85,217	+0.26(+4.21%)
Aug 12, 2011	6.120	6.228	6.063	6.142	36,219	+0.06(+1.06%)
Aug 11, 2011	5.891	6.300	5.891	6.077	142,534	+0.23(+3.93%)
Aug 10, 2011	6.199	6.285	5.812	5.848	114,716	-0.50(-7.91%)
Aug 09, 2011	5.862	6.429	5.453	6.350	125,783	+0.74(+13.17%)
Aug 08, 2011	5.934	6.185	5.604	5.611	159,989	-0.47(-7.78%)
Aug 05, 2011	6.049	6.285	5.855	6.084	95,247	+0.09(+1.56%)
Aug 04, 2011	5.948	6.128	5.884	5.991	146,694	-0.17(-2.79%)
Aug 03, 2011	6.063	6.171	5.941	6.163	71,992	+0.07(+1.18%)
Aug 02, 2011	6.228	6.300	5.919	6.092	144,851	-0.15(-2.47%)