Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.355 | 5.376 | 5.109 | 5.224 | 54,290,004 | -0.24(-4.40%) |
Sep 29, 2011 | 5.503 | 5.577 | 5.348 | 5.464 | 36,050,948 | +0.07(+1.24%) |
Sep 28, 2011 | 5.514 | 5.609 | 5.383 | 5.397 | 31,632,812 | -0.12(-2.18%) |
Sep 27, 2011 | 5.482 | 5.623 | 5.480 | 5.517 | 39,130,860 | +0.18(+3.44%) |
Sep 26, 2011 | 5.270 | 5.333 | 5.121 | 5.333 | 47,817,460 | +0.12(+2.23%) |
Sep 23, 2011 | 5.213 | 5.298 | 5.128 | 5.217 | 44,608,972 | +0.02(+0.48%) |
Sep 22, 2011 | 5.234 | 5.379 | 5.118 | 5.192 | 44,173,928 | -0.35(-6.25%) |
Sep 21, 2011 | 5.722 | 5.771 | 5.538 | 5.538 | 48,526,144 | -0.26(-4.45%) |
Sep 20, 2011 | 5.814 | 5.895 | 5.757 | 5.796 | 15,326,830 | -0.05(-0.85%) |
Sep 19, 2011 | 5.796 | 5.870 | 5.768 | 5.846 | 21,037,520 | -0.22(-3.55%) |
Sep 16, 2011 | 6.079 | 6.110 | 5.962 | 6.061 | 21,636,706 | +0.03(+0.47%) |
Sep 15, 2011 | 6.026 | 6.089 | 5.951 | 6.033 | 18,010,028 | +0.14(+2.34%) |
Sep 14, 2011 | 5.870 | 5.951 | 5.687 | 5.895 | 23,588,368 | +0.06(+0.97%) |
Sep 13, 2011 | 5.941 | 5.941 | 5.732 | 5.838 | 23,870,480 | -0.04(-0.60%) |
Sep 12, 2011 | 5.923 | 5.987 | 5.687 | 5.874 | 34,868,768 | -0.20(-3.26%) |
Sep 09, 2011 | 6.174 | 6.178 | 6.004 | 6.072 | 31,217,440 | -0.31(-4.87%) |
Sep 08, 2011 | 6.397 | 6.478 | 6.351 | 6.382 | 16,950,612 | -0.09(-1.42%) |
Sep 07, 2011 | 6.382 | 6.474 | 6.329 | 6.474 | 15,757,261 | +0.21(+3.33%) |
Sep 06, 2011 | 5.923 | 6.273 | 5.651 | 6.266 | 34,568,352 | -0.10(-1.61%) |
Sep 02, 2011 | 6.467 | 6.559 | 6.298 | 6.368 | 39,941,636 | -0.32(-4.76%) |
Sep 01, 2011 | 6.493 | 6.747 | 6.454 | 6.687 | 66,089,644 | +0.38(+6.11%) |
Aug 31, 2011 | 6.214 | 6.337 | 6.175 | 6.302 | 25,480,718 | +0.15(+2.41%) |
Aug 30, 2011 | 6.041 | 6.189 | 6.016 | 6.154 | 18,920,540 | +0.06(+0.93%) |
Aug 29, 2011 | 6.058 | 6.104 | 5.981 | 6.097 | 20,494,920 | +0.17(+2.86%) |
Aug 26, 2011 | 5.854 | 5.988 | 5.737 | 5.928 | 29,151,376 | +0.04(+0.72%) |
Aug 25, 2011 | 6.048 | 6.069 | 5.838 | 5.885 | 34,591,164 | -0.04(-0.60%) |
Aug 24, 2011 | 5.857 | 5.984 | 5.776 | 5.921 | 23,916,172 | +0.02(+0.30%) |
Aug 23, 2011 | 5.769 | 5.908 | 5.606 | 5.903 | 36,985,468 | +0.06(+1.09%) |
Aug 22, 2011 | 5.938 | 5.974 | 5.737 | 5.839 | 34,028,192 | +0.03(+0.55%) |
Aug 19, 2011 | 5.878 | 6.002 | 5.783 | 5.808 | 28,561,272 | -0.12(-1.97%) |
Aug 18, 2011 | 5.991 | 6.019 | 5.804 | 5.924 | 37,599,096 | -0.34(-5.41%) |
Aug 17, 2011 | 6.157 | 6.274 | 6.136 | 6.263 | 23,486,132 | +0.18(+3.02%) |
Aug 16, 2011 | 6.055 | 6.122 | 5.947 | 6.079 | 24,255,034 | -0.07(-1.20%) |
Aug 15, 2011 | 6.125 | 6.175 | 6.097 | 6.154 | 29,918,632 | +0.15(+2.47%) |
Aug 12, 2011 | 6.019 | 6.099 | 5.878 | 6.005 | 24,084,668 | +0.05(+0.83%) |
Aug 11, 2011 | 5.829 | 6.023 | 5.698 | 5.956 | 38,013,716 | +0.25(+4.46%) |
Aug 10, 2011 | 5.825 | 5.963 | 5.638 | 5.702 | 62,553,144 | -0.26(-4.38%) |
Aug 09, 2011 | 5.952 | 5.966 | 5.601 | 5.963 | 44,408,584 | +0.32(+5.76%) |
Aug 08, 2011 | 5.952 | 6.041 | 5.568 | 5.638 | 58,621,688 | -0.60(-9.57%) |
Aug 05, 2011 | 6.320 | 6.394 | 5.923 | 6.235 | 61,915,364 | +0.10(+1.67%) |
Aug 04, 2011 | 6.327 | 6.355 | 6.044 | 6.132 | 61,566,480 | -0.40(-6.06%) |
Aug 03, 2011 | 6.517 | 6.549 | 6.358 | 6.528 | 44,126,724 | -0.03(-0.43%) |
Aug 02, 2011 | 6.743 | 6.750 | 6.524 | 6.556 | 33,215,728 | -0.27(-3.89%) |
Aug 01, 2011 | 6.909 | 6.922 | 6.705 | 6.821 | 26,757,528 | +0.04(+0.52%) |
Jul 29, 2011 | 6.687 | 6.864 | 6.634 | 6.786 | 36,751,628 | +0.07(+1.00%) |
Jul 28, 2011 | 6.595 | 6.789 | 6.595 | 6.719 | 37,456,228 | +0.08(+1.22%) |
Jul 27, 2011 | 6.648 | 6.648 | 6.472 | 6.638 | 49,185,396 | -0.13(-1.88%) |
Jul 26, 2011 | 6.733 | 6.796 | 6.680 | 6.765 | 17,373,812 | +0.01(+0.10%) |
Jul 25, 2011 | 6.684 | 6.786 | 6.662 | 6.758 | 15,352,388 | -0.03(-0.47%) |
Jul 22, 2011 | 6.839 | 6.860 | 6.768 | 6.789 | 18,320,552 | +0.02(+0.37%) |
Jul 21, 2011 | 6.701 | 6.856 | 6.694 | 6.765 | 52,981,136 | +0.14(+2.19%) |
Jul 20, 2011 | 6.574 | 6.659 | 6.539 | 6.620 | 42,791,988 | +0.13(+2.07%) |
Jul 19, 2011 | 6.422 | 6.514 | 6.405 | 6.486 | 29,120,132 | +0.15(+2.40%) |
Jul 18, 2011 | 6.394 | 6.433 | 6.250 | 6.334 | 55,293,008 | -0.19(-2.92%) |
Jul 15, 2011 | 6.669 | 6.684 | 6.489 | 6.525 | 33,332,576 | -0.06(-0.86%) |
Jul 14, 2011 | 6.729 | 6.744 | 6.560 | 6.581 | 51,809,164 | -0.14(-2.05%) |
Jul 13, 2011 | 6.669 | 6.876 | 6.588 | 6.719 | 55,734,352 | +0.12(+1.87%) |
Jul 12, 2011 | 6.765 | 6.790 | 6.581 | 6.596 | 55,438,940 | -0.12(-1.79%) |
Jul 11, 2011 | 6.892 | 6.920 | 6.715 | 6.715 | 43,637,896 | -0.34(-4.80%) |
Jul 08, 2011 | 7.121 | 7.121 | 6.998 | 7.054 | 22,835,750 | -0.12(-1.72%) |
Jul 07, 2011 | 7.297 | 7.326 | 7.170 | 7.178 | 24,779,270 | -0.07(-0.97%) |
Jul 06, 2011 | 7.273 | 7.333 | 7.192 | 7.248 | 16,440,638 | -0.06(-0.77%) |
Jul 05, 2011 | 7.301 | 7.343 | 7.269 | 7.304 | 16,763,903 | -0.00(-0.05%) |