Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.046 | 6.106 | 6.020 | 6.038 | 5,018,893 | -0.04(-0.71%) |
Sep 29, 2011 | 6.063 | 6.115 | 5.990 | 6.081 | 3,494,430 | +0.06(+1.00%) |
Sep 28, 2011 | 6.029 | 6.076 | 6.003 | 6.020 | 5,208,650 | -0.01(-0.14%) |
Sep 27, 2011 | 6.124 | 6.141 | 5.995 | 6.029 | 4,929,039 | +0.00(+0.00%) |
Sep 26, 2011 | 5.986 | 6.038 | 5.934 | 6.029 | 6,121,883 | +0.16(+2.79%) |
Sep 23, 2011 | 5.866 | 5.934 | 5.831 | 5.866 | 5,216,479 | -0.01(-0.15%) |
Sep 22, 2011 | 5.848 | 5.977 | 5.788 | 5.874 | 7,508,099 | -0.03(-0.58%) |
Sep 21, 2011 | 6.141 | 6.184 | 5.891 | 5.909 | 6,604,880 | -0.26(-4.18%) |
Sep 20, 2011 | 6.218 | 6.270 | 6.149 | 6.167 | 3,826,301 | -0.05(-0.83%) |
Sep 19, 2011 | 6.192 | 6.244 | 6.158 | 6.218 | 5,437,399 | -0.03(-0.41%) |
Sep 16, 2011 | 6.149 | 6.261 | 6.132 | 6.244 | 5,593,938 | +0.12(+1.97%) |
Sep 15, 2011 | 6.124 | 6.124 | 6.063 | 6.124 | 3,363,083 | +0.04(+0.71%) |
Sep 14, 2011 | 6.132 | 6.140 | 6.020 | 6.081 | 4,990,145 | -0.02(-0.28%) |
Sep 13, 2011 | 6.003 | 6.124 | 5.977 | 6.098 | 5,948,318 | +0.09(+1.58%) |
Sep 12, 2011 | 5.969 | 6.020 | 5.943 | 6.003 | 5,481,519 | -0.02(-0.29%) |
Sep 09, 2011 | 6.038 | 6.089 | 5.977 | 6.020 | 5,559,992 | -0.03(-0.57%) |
Sep 08, 2011 | 6.106 | 6.148 | 6.038 | 6.055 | 4,267,768 | -0.07(-1.12%) |
Sep 07, 2011 | 6.227 | 6.227 | 6.063 | 6.124 | 5,211,343 | -0.03(-0.56%) |
Sep 06, 2011 | 5.934 | 6.192 | 5.934 | 6.158 | 6,753,225 | +0.10(+1.70%) |
Sep 02, 2011 | 5.917 | 6.167 | 5.891 | 6.055 | 8,883,150 | +0.02(+0.28%) |
Sep 01, 2011 | 6.468 | 6.485 | 6.003 | 6.038 | 25,368,234 | -0.40(-6.28%) |
Aug 31, 2011 | 6.536 | 6.554 | 6.416 | 6.442 | 4,826,435 | -0.03(-0.40%) |
Aug 30, 2011 | 6.330 | 6.519 | 6.313 | 6.468 | 3,970,808 | +0.09(+1.35%) |
Aug 29, 2011 | 6.304 | 6.390 | 6.304 | 6.382 | 4,476,540 | +0.16(+2.63%) |
Aug 26, 2011 | 6.158 | 6.261 | 6.081 | 6.218 | 3,497,622 | +0.07(+1.12%) |
Aug 25, 2011 | 6.433 | 6.433 | 6.132 | 6.149 | 7,205,746 | -0.23(-3.64%) |
Aug 24, 2011 | 6.450 | 6.493 | 6.321 | 6.382 | 5,865,885 | -0.06(-0.93%) |
Aug 23, 2011 | 6.321 | 6.450 | 6.278 | 6.442 | 6,747,182 | +0.03(+0.54%) |
Aug 22, 2011 | 6.459 | 6.468 | 6.278 | 6.407 | 4,458,291 | +0.09(+1.36%) |
Aug 19, 2011 | 6.235 | 6.407 | 6.218 | 6.321 | 5,586,539 | -0.03(-0.41%) |
Aug 18, 2011 | 6.459 | 6.519 | 6.304 | 6.347 | 6,629,052 | -0.24(-3.66%) |
Aug 17, 2011 | 6.579 | 6.622 | 6.502 | 6.588 | 5,044,029 | +0.06(+0.92%) |
Aug 16, 2011 | 6.528 | 6.579 | 6.450 | 6.528 | 3,828,552 | -0.05(-0.78%) |
Aug 15, 2011 | 6.502 | 6.579 | 6.485 | 6.579 | 7,737,666 | +0.10(+1.59%) |
Aug 12, 2011 | 6.588 | 6.648 | 6.459 | 6.476 | 4,825,052 | -0.09(-1.31%) |
Aug 11, 2011 | 6.382 | 6.665 | 6.330 | 6.562 | 10,036,921 | +0.27(+4.23%) |
Aug 10, 2011 | 6.339 | 6.549 | 6.261 | 6.296 | 8,648,611 | -0.18(-2.79%) |
Aug 09, 2011 | 6.003 | 6.493 | 5.840 | 6.476 | 15,053,293 | +0.68(+11.72%) |
Aug 08, 2011 | 6.003 | 6.184 | 5.771 | 5.797 | 12,814,599 | -0.41(-6.65%) |
Aug 05, 2011 | 6.278 | 6.313 | 6.072 | 6.210 | 11,379,511 | -0.04(-0.69%) |
Aug 04, 2011 | 6.511 | 6.579 | 6.244 | 6.253 | 6,862,291 | -0.33(-4.97%) |
Aug 03, 2011 | 6.571 | 6.584 | 6.364 | 6.579 | 7,898,767 | +0.08(+1.19%) |
Aug 02, 2011 | 6.665 | 6.665 | 6.502 | 6.502 | 7,136,487 | -0.13(-1.95%) |
Aug 01, 2011 | 6.683 | 6.743 | 6.562 | 6.631 | 7,249,050 | +0.19(+2.94%) |
Jul 29, 2011 | 6.425 | 6.459 | 6.029 | 6.442 | 11,274,751 | -0.02(-0.27%) |
Jul 28, 2011 | 6.536 | 6.571 | 6.459 | 6.459 | 7,723,229 | -0.09(-1.31%) |
Jul 27, 2011 | 6.708 | 6.708 | 6.536 | 6.545 | 6,820,579 | -0.16(-2.44%) |
Jul 26, 2011 | 6.648 | 6.717 | 6.605 | 6.708 | 5,163,080 | +0.05(+0.78%) |
Jul 25, 2011 | 6.683 | 6.726 | 6.605 | 6.657 | 7,283,500 | -0.07(-1.02%) |
Jul 22, 2011 | 6.726 | 6.734 | 6.708 | 6.726 | 2,996,297 | -0.01(-0.13%) |
Jul 21, 2011 | 6.769 | 6.794 | 6.726 | 6.734 | 5,937,011 | -0.03(-0.51%) |
Jul 20, 2011 | 6.717 | 6.794 | 6.670 | 6.769 | 4,903,136 | +0.08(+1.16%) |
Jul 19, 2011 | 6.631 | 6.708 | 6.605 | 6.691 | 4,743,025 | +0.07(+1.04%) |
Jul 18, 2011 | 6.691 | 6.700 | 6.614 | 6.622 | 6,331,111 | -0.08(-1.16%) |
Jul 15, 2011 | 6.708 | 6.734 | 6.665 | 6.700 | 6,370,035 | -0.01(-0.13%) |
Jul 14, 2011 | 6.786 | 6.846 | 6.708 | 6.708 | 7,148,065 | -0.06(-0.89%) |
Jul 13, 2011 | 6.777 | 6.889 | 6.760 | 6.769 | 7,773,363 | +0.03(+0.38%) |
Jul 12, 2011 | 6.941 | 6.941 | 6.726 | 6.743 | 11,301,890 | -0.18(-2.61%) |
Jul 11, 2011 | 6.965 | 6.965 | 6.915 | 6.923 | 5,748,662 | -0.03(-0.48%) |
Jul 08, 2011 | 6.907 | 6.965 | 6.848 | 6.957 | 5,607,807 | +0.04(+0.60%) |
Jul 07, 2011 | 6.932 | 6.965 | 6.907 | 6.915 | 7,432,430 | +0.02(+0.24%) |
Jul 06, 2011 | 6.865 | 6.915 | 6.848 | 6.898 | 5,066,877 | +0.05(+0.73%) |
Jul 05, 2011 | 6.848 | 6.865 | 6.782 | 6.848 | 5,379,355 | +0.03(+0.37%) |