Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.324 | 5.338 | 5.080 | 5.108 | 8,643,762 | -0.29(-5.32%) |
Sep 29, 2011 | 5.438 | 5.481 | 5.220 | 5.395 | 15,091,093 | +0.10(+1.90%) |
Sep 28, 2011 | 5.367 | 5.424 | 5.209 | 5.295 | 10,661,400 | +0.00(+0.00%) |
Sep 27, 2011 | 5.374 | 5.632 | 5.237 | 5.295 | 8,521,702 | +0.09(+1.65%) |
Sep 26, 2011 | 5.166 | 5.209 | 4.979 | 5.209 | 6,678,327 | +0.09(+1.68%) |
Sep 23, 2011 | 4.986 | 5.245 | 4.958 | 5.123 | 8,171,223 | +0.13(+2.59%) |
Sep 22, 2011 | 4.972 | 5.037 | 4.864 | 4.994 | 12,274,430 | -0.17(-3.20%) |
Sep 21, 2011 | 5.438 | 5.453 | 5.151 | 5.159 | 8,090,836 | -0.30(-5.52%) |
Sep 20, 2011 | 5.596 | 5.632 | 5.453 | 5.460 | 6,390,702 | -0.09(-1.55%) |
Sep 19, 2011 | 5.575 | 5.603 | 5.446 | 5.546 | 5,139,698 | -0.17(-3.01%) |
Sep 16, 2011 | 5.754 | 5.844 | 5.639 | 5.718 | 5,278,976 | -0.01(-0.25%) |
Sep 15, 2011 | 5.790 | 5.862 | 5.675 | 5.733 | 5,938,908 | +0.03(+0.50%) |
Sep 14, 2011 | 5.568 | 5.776 | 5.438 | 5.704 | 7,879,426 | +0.19(+3.38%) |
Sep 13, 2011 | 5.467 | 5.575 | 5.356 | 5.517 | 5,101,467 | +0.09(+1.59%) |
Sep 12, 2011 | 5.496 | 5.568 | 5.259 | 5.431 | 7,419,218 | -0.17(-2.95%) |
Sep 09, 2011 | 5.646 | 5.725 | 5.489 | 5.596 | 7,283,407 | -0.13(-2.26%) |
Sep 08, 2011 | 5.826 | 5.890 | 5.661 | 5.725 | 8,360,222 | -0.19(-3.27%) |
Sep 07, 2011 | 5.754 | 5.951 | 5.668 | 5.919 | 6,925,394 | +0.29(+5.10%) |
Sep 06, 2011 | 5.474 | 5.646 | 5.359 | 5.632 | 9,896,729 | -0.09(-1.63%) |
Sep 02, 2011 | 5.811 | 5.919 | 5.718 | 5.725 | 6,054,918 | -0.25(-4.20%) |
Sep 01, 2011 | 6.357 | 6.436 | 5.969 | 5.976 | 7,962,204 | -0.39(-6.09%) |
Aug 31, 2011 | 6.385 | 6.608 | 6.289 | 6.364 | 7,431,347 | -0.01(-0.11%) |
Aug 30, 2011 | 6.342 | 6.428 | 6.156 | 6.371 | 6,543,048 | +0.02(+0.34%) |
Aug 29, 2011 | 5.898 | 6.350 | 5.869 | 6.350 | 6,970,057 | +0.57(+9.94%) |
Aug 26, 2011 | 5.611 | 5.890 | 5.546 | 5.776 | 10,849,185 | +0.12(+2.16%) |
Aug 25, 2011 | 5.768 | 5.840 | 5.582 | 5.654 | 5,787,767 | -0.08(-1.38%) |
Aug 24, 2011 | 5.532 | 5.776 | 5.481 | 5.733 | 10,241,220 | +0.17(+2.96%) |
Aug 23, 2011 | 5.367 | 5.575 | 5.281 | 5.568 | 7,390,748 | +0.22(+4.02%) |
Aug 22, 2011 | 5.560 | 5.603 | 5.180 | 5.352 | 14,879,288 | -0.07(-1.32%) |
Aug 19, 2011 | 5.489 | 5.718 | 5.417 | 5.424 | 5,915,290 | -0.22(-3.94%) |
Aug 18, 2011 | 6.041 | 6.048 | 5.596 | 5.646 | 6,069,551 | -0.60(-9.54%) |
Aug 17, 2011 | 6.350 | 6.393 | 6.177 | 6.242 | 7,630,746 | -0.07(-1.14%) |
Aug 16, 2011 | 6.263 | 6.342 | 6.206 | 6.314 | 8,839,426 | -0.02(-0.34%) |
Aug 15, 2011 | 6.206 | 6.335 | 6.098 | 6.335 | 6,152,071 | +0.19(+3.15%) |
Aug 12, 2011 | 6.012 | 6.220 | 5.969 | 6.142 | 6,545,883 | +0.14(+2.27%) |
Aug 11, 2011 | 5.855 | 6.113 | 5.761 | 6.005 | 12,100,904 | +0.19(+3.21%) |
Aug 10, 2011 | 5.855 | 5.987 | 5.646 | 5.819 | 17,439,474 | -0.17(-2.76%) |
Aug 09, 2011 | 6.428 | 6.063 | 5.546 | 5.984 | 14,797,832 | +0.07(+1.21%) |
Aug 08, 2011 | 6.428 | 6.507 | 5.869 | 5.912 | 16,775,238 | -0.67(-10.24%) |
Aug 05, 2011 | 6.737 | 6.830 | 6.407 | 6.586 | 16,082,308 | -0.04(-0.54%) |
Aug 04, 2011 | 7.139 | 7.139 | 6.601 | 6.622 | 14,781,996 | -0.65(-8.88%) |
Aug 03, 2011 | 7.239 | 7.325 | 7.010 | 7.268 | 13,848,253 | +0.06(+0.80%) |
Aug 02, 2011 | 7.476 | 7.555 | 7.196 | 7.211 | 7,669,570 | -0.36(-4.74%) |
Aug 01, 2011 | 7.677 | 7.677 | 7.419 | 7.569 | 11,361,635 | +0.00(+0.00%) |
Jul 29, 2011 | 7.526 | 7.749 | 7.447 | 7.569 | 16,838,172 | -0.03(-0.38%) |
Jul 28, 2011 | 7.806 | 7.871 | 7.591 | 7.598 | 10,257,724 | -0.24(-3.02%) |
Jul 27, 2011 | 7.935 | 7.942 | 7.785 | 7.835 | 9,503,875 | -0.14(-1.71%) |
Jul 26, 2011 | 7.985 | 8.308 | 7.731 | 7.971 | 15,525,820 | -0.26(-3.14%) |
Jul 25, 2011 | 8.071 | 8.402 | 8.050 | 8.229 | 8,656,062 | +0.04(+0.44%) |
Jul 22, 2011 | 8.186 | 8.244 | 8.168 | 8.193 | 5,220,633 | -0.10(-1.21%) |
Jul 21, 2011 | 8.301 | 8.416 | 8.258 | 8.294 | 6,713,791 | +0.05(+0.61%) |
Jul 20, 2011 | 8.330 | 8.337 | 8.122 | 8.244 | 6,297,285 | -0.04(-0.52%) |
Jul 19, 2011 | 8.201 | 8.358 | 8.193 | 8.287 | 7,005,747 | +0.17(+2.03%) |
Jul 18, 2011 | 8.086 | 8.161 | 7.993 | 8.122 | 7,895,550 | -0.04(-0.44%) |
Jul 15, 2011 | 8.136 | 8.179 | 8.057 | 8.158 | 5,971,551 | +0.04(+0.44%) |
Jul 14, 2011 | 8.330 | 8.344 | 8.064 | 8.122 | 13,444,740 | -0.19(-2.25%) |
Jul 13, 2011 | 8.351 | 8.480 | 8.287 | 8.308 | 4,706,442 | -0.02(-0.26%) |
Jul 12, 2011 | 8.416 | 8.459 | 8.301 | 8.330 | 10,486,751 | -0.09(-1.02%) |
Jul 11, 2011 | 8.452 | 8.452 | 8.215 | 8.416 | 9,238,553 | -0.14(-1.59%) |
Jul 08, 2011 | 8.559 | 8.567 | 8.423 | 8.552 | 7,086,625 | -0.09(-1.00%) |
Jul 07, 2011 | 8.767 | 8.789 | 8.617 | 8.638 | 10,156,512 | -0.03(-0.33%) |
Jul 06, 2011 | 8.739 | 8.775 | 8.574 | 8.667 | 6,045,967 | -0.08(-0.94%) |
Jul 05, 2011 | 8.849 | 8.864 | 8.657 | 8.749 | 5,347,740 | -0.14(-1.52%) |