Date	Open	High	Low	Close	Volume
30-Aug	5.67	5.95	5.27	5.36	7510100
29-Aug	5.00	5.75	4.96	5.67	17008400
28-Aug	6.43	6.43	4.85	5.05	42130200
27-Aug	6.50	7.60	6.24	6.71	42579900
26-Aug	11.90	12.04	11.49	11.97	1843300
23-Aug	12.00	12.18	11.87	11.93	1356900
22-Aug	11.85	12.25	11.80	12.19	1434900
21-Aug	11.81	12.00	11.70	11.86	1182300
20-Aug	12.10	12.10	11.63	11.71	1499000
19-Aug	11.92	12.23	11.81	12.10	2845000
16-Aug	11.79	11.99	11.66	11.92	1257900
15-Aug	11.55	11.90	11.50	11.81	2969300
14-Aug	10.85	11.50	10.80	11.40	2969900
13-Aug	11.40	11.55	11.10	11.20	2532000
12-Aug	11.50	11.89	11.40	11.61	1559400
9-Aug	11.89	11.89	11.31	11.56	2613800
8-Aug	11.85	11.94	11.55	11.89	4200700
7-Aug	10.60	11.16	10.38	11.16	5760800
6-Aug	9.80	10.38	9.80	10.05	2467800
5-Aug	9.90	10.30	9.66	9.95	3014300
2-Aug	10.48	10.49	9.61	9.94	1935100
1-Aug	10.70	10.71	9.87	10.07	2351800