Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.980 | 6.142 | 5.867 | 5.893 | 984,367 | -0.10(-1.70%) |
Sep 29, 2011 | 6.176 | 6.234 | 5.936 | 5.996 | 622,111 | -0.10(-1.68%) |
Sep 28, 2011 | 6.077 | 6.273 | 6.069 | 6.098 | 343,163 | +0.01(+0.17%) |
Sep 27, 2011 | 6.124 | 6.242 | 6.027 | 6.087 | 664,440 | +0.08(+1.26%) |
Sep 26, 2011 | 6.106 | 6.106 | 5.961 | 6.011 | 504,649 | -0.04(-0.61%) |
Sep 23, 2011 | 6.223 | 6.237 | 5.925 | 6.048 | 1,359,678 | -0.20(-3.27%) |
Sep 22, 2011 | 6.354 | 6.368 | 6.229 | 6.252 | 704,846 | -0.21(-3.20%) |
Sep 21, 2011 | 6.433 | 6.467 | 6.368 | 6.459 | 420,998 | -0.01(-0.12%) |
Sep 20, 2011 | 6.509 | 6.554 | 6.436 | 6.467 | 443,613 | -0.03(-0.52%) |
Sep 19, 2011 | 6.512 | 6.520 | 6.472 | 6.501 | 253,887 | -0.02(-0.24%) |
Sep 16, 2011 | 6.551 | 6.562 | 6.499 | 6.517 | 204,425 | -0.01(-0.14%) |
Sep 15, 2011 | 6.577 | 6.595 | 6.486 | 6.526 | 371,998 | -0.01(-0.18%) |
Sep 14, 2011 | 6.548 | 6.577 | 6.506 | 6.538 | 388,408 | +0.04(+0.60%) |
Sep 13, 2011 | 6.499 | 6.517 | 6.423 | 6.499 | 301,204 | +0.07(+1.02%) |
Sep 12, 2011 | 6.499 | 6.582 | 6.383 | 6.433 | 332,436 | -0.12(-1.76%) |
Sep 09, 2011 | 6.525 | 6.603 | 6.488 | 6.548 | 315,858 | +0.02(+0.32%) |
Sep 08, 2011 | 6.554 | 6.617 | 6.517 | 6.527 | 305,398 | -0.02(-0.28%) |
Sep 07, 2011 | 6.569 | 6.698 | 6.546 | 6.546 | 514,464 | -0.06(-0.87%) |
Sep 06, 2011 | 6.412 | 6.638 | 6.339 | 6.603 | 745,050 | +0.04(+0.56%) |
Sep 02, 2011 | 6.748 | 6.845 | 6.556 | 6.567 | 417,327 | -0.21(-3.17%) |
Sep 01, 2011 | 6.863 | 6.879 | 6.648 | 6.782 | 421,731 | -0.05(-0.69%) |
Aug 31, 2011 | 6.813 | 6.926 | 6.787 | 6.829 | 653,343 | +0.04(+0.54%) |
Aug 30, 2011 | 6.669 | 6.813 | 6.644 | 6.792 | 413,156 | +0.13(+2.00%) |
Aug 29, 2011 | 6.436 | 6.679 | 6.436 | 6.659 | 480,744 | +0.30(+4.71%) |
Aug 26, 2011 | 6.263 | 6.360 | 6.223 | 6.360 | 299,658 | +0.07(+1.17%) |
Aug 25, 2011 | 6.412 | 6.415 | 6.244 | 6.286 | 478,092 | -0.04(-0.62%) |
Aug 24, 2011 | 6.420 | 6.459 | 6.229 | 6.326 | 505,523 | -0.06(-0.98%) |
Aug 23, 2011 | 6.399 | 6.399 | 6.294 | 6.389 | 350,582 | +0.08(+1.33%) |
Aug 22, 2011 | 6.535 | 6.546 | 6.299 | 6.305 | 430,386 | -0.04(-0.58%) |
Aug 19, 2011 | 6.339 | 6.483 | 6.339 | 6.341 | 344,231 | -0.08(-1.31%) |
Aug 18, 2011 | 6.512 | 6.564 | 6.320 | 6.425 | 617,116 | -0.15(-2.35%) |
Aug 17, 2011 | 6.499 | 6.590 | 6.480 | 6.580 | 1,171,555 | +0.11(+1.74%) |
Aug 16, 2011 | 6.619 | 6.635 | 6.428 | 6.467 | 629,328 | -0.18(-2.64%) |
Aug 15, 2011 | 6.617 | 6.740 | 6.580 | 6.643 | 845,774 | +0.12(+1.81%) |
Aug 12, 2011 | 6.551 | 6.679 | 6.436 | 6.525 | 1,024,254 | +0.11(+1.72%) |
Aug 11, 2011 | 6.520 | 6.601 | 6.318 | 6.415 | 1,714,126 | -0.43(-6.24%) |
Aug 10, 2011 | 6.871 | 7.038 | 6.695 | 6.842 | 1,666,252 | +0.06(+0.81%) |
Aug 09, 2011 | 6.630 | 6.855 | 6.554 | 6.787 | 1,326,439 | +0.26(+4.05%) |
Aug 08, 2011 | 6.630 | 6.886 | 6.501 | 6.523 | 2,051,382 | -0.50(-7.12%) |
Aug 05, 2011 | 6.947 | 7.151 | 6.617 | 7.023 | 2,157,972 | +0.04(+0.53%) |
Aug 04, 2011 | 7.224 | 7.306 | 6.931 | 6.986 | 1,509,326 | -0.29(-3.93%) |
Aug 03, 2011 | 7.180 | 7.311 | 6.897 | 7.272 | 1,442,543 | +0.10(+1.35%) |
Aug 02, 2011 | 8.121 | 8.121 | 7.128 | 7.175 | 1,669,228 | -0.35(-4.70%) |
Aug 01, 2011 | 7.646 | 7.728 | 7.374 | 7.528 | 917,210 | +0.04(+0.56%) |
Jul 29, 2011 | 7.324 | 7.487 | 7.211 | 7.487 | 654,446 | +0.12(+1.67%) |
Jul 28, 2011 | 7.293 | 7.542 | 7.287 | 7.363 | 726,072 | +0.08(+1.15%) |
Jul 27, 2011 | 7.473 | 7.547 | 7.206 | 7.280 | 827,854 | -0.24(-3.21%) |
Jul 26, 2011 | 7.599 | 7.644 | 7.460 | 7.521 | 788,753 | -0.04(-0.59%) |
Jul 25, 2011 | 7.492 | 7.591 | 7.387 | 7.565 | 714,604 | +0.03(+0.35%) |
Jul 22, 2011 | 7.411 | 7.539 | 7.337 | 7.539 | 1,335,533 | +0.26(+3.60%) |
Jul 21, 2011 | 7.337 | 7.379 | 7.240 | 7.277 | 432,653 | +0.03(+0.43%) |
Jul 20, 2011 | 7.230 | 7.308 | 7.185 | 7.245 | 471,669 | +0.00(+0.04%) |
Jul 19, 2011 | 7.128 | 7.298 | 7.128 | 7.243 | 823,137 | +0.16(+2.29%) |
Jul 18, 2011 | 7.138 | 7.219 | 7.010 | 7.080 | 717,165 | -0.05(-0.69%) |
Jul 15, 2011 | 7.104 | 7.141 | 6.999 | 7.130 | 558,484 | +0.07(+1.00%) |
Jul 14, 2011 | 7.054 | 7.154 | 6.989 | 7.059 | 620,825 | +0.06(+0.86%) |
Jul 13, 2011 | 6.965 | 7.054 | 6.902 | 6.999 | 475,157 | +0.03(+0.49%) |
Jul 12, 2011 | 6.944 | 7.023 | 6.901 | 6.965 | 618,383 | +0.02(+0.26%) |
Jul 11, 2011 | 6.931 | 7.054 | 6.892 | 6.947 | 777,304 | +0.02(+0.23%) |
Jul 08, 2011 | 6.921 | 6.957 | 6.897 | 6.931 | 370,346 | -0.01(-0.19%) |
Jul 07, 2011 | 7.002 | 7.127 | 6.936 | 6.944 | 691,310 | +0.00(+0.04%) |
Jul 06, 2011 | 6.957 | 6.957 | 6.886 | 6.941 | 494,643 | +0.02(+0.30%) |
Jul 05, 2011 | 7.062 | 7.062 | 6.918 | 6.921 | 619,096 | +0.00(+0.04%) |