Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.362 | 5.384 | 5.117 | 5.232 | 54,209,828 | -0.24(-4.40%) |
Sep 29, 2011 | 5.511 | 5.585 | 5.355 | 5.472 | 35,997,712 | +0.07(+1.24%) |
Sep 28, 2011 | 5.522 | 5.617 | 5.391 | 5.405 | 31,586,096 | -0.12(-2.18%) |
Sep 27, 2011 | 5.490 | 5.631 | 5.488 | 5.525 | 39,073,072 | +0.18(+3.44%) |
Sep 26, 2011 | 5.278 | 5.341 | 5.129 | 5.341 | 47,746,844 | +0.12(+2.23%) |
Sep 23, 2011 | 5.221 | 5.306 | 5.135 | 5.225 | 44,543,092 | +0.02(+0.48%) |
Sep 22, 2011 | 5.242 | 5.387 | 5.125 | 5.200 | 44,108,692 | -0.35(-6.25%) |
Sep 21, 2011 | 5.730 | 5.780 | 5.546 | 5.546 | 48,454,484 | -0.26(-4.45%) |
Sep 20, 2011 | 5.822 | 5.904 | 5.766 | 5.805 | 15,304,196 | -0.05(-0.85%) |
Sep 19, 2011 | 5.805 | 5.879 | 5.776 | 5.854 | 21,006,452 | -0.22(-3.55%) |
Sep 16, 2011 | 6.088 | 6.119 | 5.971 | 6.070 | 21,604,754 | +0.03(+0.47%) |
Sep 15, 2011 | 6.035 | 6.098 | 5.960 | 6.042 | 17,983,430 | +0.14(+2.34%) |
Sep 14, 2011 | 5.879 | 5.960 | 5.695 | 5.904 | 23,553,534 | +0.06(+0.97%) |
Sep 13, 2011 | 5.950 | 5.950 | 5.741 | 5.847 | 23,835,228 | -0.04(-0.60%) |
Sep 12, 2011 | 5.932 | 5.996 | 5.695 | 5.882 | 34,817,272 | -0.20(-3.26%) |
Sep 09, 2011 | 6.183 | 6.187 | 6.013 | 6.081 | 31,171,338 | -0.31(-4.87%) |
Sep 08, 2011 | 6.406 | 6.487 | 6.360 | 6.392 | 16,925,580 | -0.09(-1.42%) |
Sep 07, 2011 | 6.392 | 6.484 | 6.339 | 6.484 | 15,733,991 | +0.21(+3.33%) |
Sep 06, 2011 | 5.932 | 6.282 | 5.660 | 6.275 | 34,517,304 | -0.10(-1.61%) |
Sep 02, 2011 | 6.477 | 6.569 | 6.307 | 6.378 | 39,882,652 | -0.32(-4.76%) |
Sep 01, 2011 | 6.502 | 6.757 | 6.463 | 6.697 | 65,992,036 | +0.39(+6.11%) |
Aug 31, 2011 | 6.223 | 6.347 | 6.184 | 6.311 | 25,443,086 | +0.15(+2.41%) |
Aug 30, 2011 | 6.050 | 6.198 | 6.025 | 6.163 | 18,892,596 | +0.06(+0.93%) |
Aug 29, 2011 | 6.067 | 6.113 | 5.989 | 6.106 | 20,464,652 | +0.17(+2.86%) |
Aug 26, 2011 | 5.862 | 5.997 | 5.745 | 5.936 | 29,108,322 | +0.04(+0.72%) |
Aug 25, 2011 | 6.057 | 6.078 | 5.846 | 5.894 | 34,540,076 | -0.04(-0.60%) |
Aug 24, 2011 | 5.866 | 5.993 | 5.784 | 5.929 | 23,880,850 | +0.02(+0.30%) |
Aug 23, 2011 | 5.777 | 5.917 | 5.615 | 5.912 | 36,930,844 | +0.06(+1.09%) |
Aug 22, 2011 | 5.947 | 5.982 | 5.745 | 5.848 | 33,977,932 | +0.03(+0.55%) |
Aug 19, 2011 | 5.887 | 6.011 | 5.791 | 5.816 | 28,519,090 | -0.12(-1.97%) |
Aug 18, 2011 | 6.000 | 6.028 | 5.813 | 5.933 | 37,543,564 | -0.34(-5.41%) |
Aug 17, 2011 | 6.166 | 6.283 | 6.145 | 6.272 | 23,451,444 | +0.18(+3.02%) |
Aug 16, 2011 | 6.064 | 6.131 | 5.956 | 6.088 | 24,219,210 | -0.07(-1.20%) |
Aug 15, 2011 | 6.134 | 6.184 | 6.106 | 6.163 | 29,874,444 | +0.15(+2.47%) |
Aug 12, 2011 | 6.028 | 6.108 | 5.887 | 6.014 | 24,049,096 | +0.05(+0.83%) |
Aug 11, 2011 | 5.837 | 6.032 | 5.707 | 5.965 | 37,957,572 | +0.25(+4.46%) |
Aug 10, 2011 | 5.834 | 5.972 | 5.646 | 5.710 | 62,460,756 | -0.26(-4.38%) |
Aug 09, 2011 | 5.961 | 5.975 | 5.609 | 5.972 | 44,342,996 | +0.33(+5.76%) |
Aug 08, 2011 | 5.961 | 6.050 | 5.576 | 5.646 | 58,535,108 | -0.60(-9.57%) |
Aug 05, 2011 | 6.329 | 6.403 | 5.931 | 6.244 | 61,823,916 | +0.10(+1.67%) |
Aug 04, 2011 | 6.336 | 6.364 | 6.053 | 6.141 | 61,475,552 | -0.40(-6.06%) |
Aug 03, 2011 | 6.527 | 6.559 | 6.368 | 6.537 | 44,061,552 | -0.03(-0.43%) |
Aug 02, 2011 | 6.753 | 6.760 | 6.534 | 6.566 | 33,166,672 | -0.27(-3.89%) |
Aug 01, 2011 | 6.920 | 6.932 | 6.715 | 6.831 | 26,718,012 | +0.04(+0.52%) |
Jul 29, 2011 | 6.697 | 6.874 | 6.644 | 6.796 | 36,697,352 | +0.07(+1.00%) |
Jul 28, 2011 | 6.605 | 6.799 | 6.605 | 6.729 | 37,400,912 | +0.08(+1.22%) |
Jul 27, 2011 | 6.658 | 6.658 | 6.481 | 6.648 | 49,112,760 | -0.13(-1.88%) |
Jul 26, 2011 | 6.743 | 6.807 | 6.690 | 6.775 | 17,348,156 | +0.01(+0.10%) |
Jul 25, 2011 | 6.693 | 6.796 | 6.672 | 6.768 | 15,329,716 | -0.03(-0.47%) |
Jul 22, 2011 | 6.849 | 6.870 | 6.778 | 6.799 | 18,293,496 | +0.02(+0.37%) |
Jul 21, 2011 | 6.711 | 6.867 | 6.704 | 6.775 | 52,902,892 | +0.14(+2.19%) |
Jul 20, 2011 | 6.584 | 6.669 | 6.549 | 6.630 | 42,728,796 | +0.13(+2.07%) |
Jul 19, 2011 | 6.432 | 6.524 | 6.414 | 6.496 | 29,077,128 | +0.15(+2.40%) |
Jul 18, 2011 | 6.404 | 6.443 | 6.259 | 6.344 | 55,211,352 | -0.19(-2.92%) |
Jul 15, 2011 | 6.679 | 6.693 | 6.499 | 6.534 | 33,283,350 | -0.06(-0.86%) |
Jul 14, 2011 | 6.739 | 6.754 | 6.570 | 6.591 | 51,732,656 | -0.14(-2.05%) |
Jul 13, 2011 | 6.679 | 6.886 | 6.598 | 6.729 | 55,652,044 | +0.12(+1.87%) |
Jul 12, 2011 | 6.775 | 6.800 | 6.591 | 6.605 | 55,357,076 | -0.12(-1.79%) |
Jul 11, 2011 | 6.902 | 6.930 | 6.725 | 6.725 | 43,573,456 | -0.34(-4.80%) |
Jul 08, 2011 | 7.132 | 7.132 | 7.008 | 7.065 | 22,802,028 | -0.12(-1.72%) |
Jul 07, 2011 | 7.308 | 7.337 | 7.181 | 7.188 | 24,742,680 | -0.07(-0.97%) |
Jul 06, 2011 | 7.284 | 7.344 | 7.202 | 7.259 | 16,416,360 | -0.06(-0.77%) |
Jul 05, 2011 | 7.312 | 7.354 | 7.280 | 7.315 | 16,739,148 | -0.00(-0.05%) |