Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.348 | 5.362 | 5.103 | 5.132 | 8,604,269 | -0.29(-5.32%) |
Sep 29, 2011 | 5.463 | 5.507 | 5.244 | 5.420 | 15,022,143 | +0.10(+1.90%) |
Sep 28, 2011 | 5.391 | 5.449 | 5.233 | 5.319 | 10,612,689 | +0.00(+0.00%) |
Sep 27, 2011 | 5.398 | 5.658 | 5.262 | 5.319 | 8,482,767 | +0.09(+1.65%) |
Sep 26, 2011 | 5.189 | 5.233 | 5.002 | 5.233 | 6,647,814 | +0.09(+1.68%) |
Sep 23, 2011 | 5.009 | 5.269 | 4.980 | 5.146 | 8,133,889 | +0.13(+2.59%) |
Sep 22, 2011 | 4.995 | 5.060 | 4.887 | 5.016 | 12,218,349 | -0.17(-3.20%) |
Sep 21, 2011 | 5.463 | 5.478 | 5.175 | 5.182 | 8,053,869 | -0.30(-5.52%) |
Sep 20, 2011 | 5.622 | 5.658 | 5.478 | 5.485 | 6,361,504 | -0.09(-1.55%) |
Sep 19, 2011 | 5.600 | 5.629 | 5.471 | 5.571 | 5,116,216 | -0.17(-3.01%) |
Sep 16, 2011 | 5.780 | 5.871 | 5.665 | 5.744 | 5,254,857 | -0.01(-0.25%) |
Sep 15, 2011 | 5.817 | 5.889 | 5.701 | 5.759 | 5,911,774 | +0.03(+0.50%) |
Sep 14, 2011 | 5.593 | 5.802 | 5.463 | 5.730 | 7,843,426 | +0.19(+3.38%) |
Sep 13, 2011 | 5.492 | 5.600 | 5.380 | 5.543 | 5,078,158 | +0.09(+1.59%) |
Sep 12, 2011 | 5.521 | 5.593 | 5.283 | 5.456 | 7,385,320 | -0.17(-2.95%) |
Sep 09, 2011 | 5.672 | 5.752 | 5.514 | 5.622 | 7,250,129 | -0.13(-2.26%) |
Sep 08, 2011 | 5.853 | 5.917 | 5.687 | 5.752 | 8,322,025 | -0.19(-3.27%) |
Sep 07, 2011 | 5.780 | 5.979 | 5.694 | 5.946 | 6,893,752 | +0.29(+5.10%) |
Sep 06, 2011 | 5.499 | 5.672 | 5.384 | 5.658 | 9,851,511 | -0.09(-1.63%) |
Sep 02, 2011 | 5.838 | 5.946 | 5.744 | 5.752 | 6,027,253 | -0.25(-4.20%) |
Sep 01, 2011 | 6.386 | 6.465 | 5.997 | 6.004 | 7,925,825 | -0.39(-6.09%) |
Aug 31, 2011 | 6.415 | 6.638 | 6.317 | 6.393 | 7,397,393 | -0.01(-0.11%) |
Aug 30, 2011 | 6.372 | 6.458 | 6.184 | 6.400 | 6,513,154 | +0.02(+0.34%) |
Aug 29, 2011 | 5.925 | 6.379 | 5.896 | 6.379 | 6,938,211 | +0.58(+9.94%) |
Aug 26, 2011 | 5.636 | 5.917 | 5.571 | 5.802 | 10,799,615 | +0.12(+2.16%) |
Aug 25, 2011 | 5.795 | 5.867 | 5.608 | 5.680 | 5,761,323 | -0.08(-1.38%) |
Aug 24, 2011 | 5.557 | 5.802 | 5.507 | 5.759 | 10,194,429 | +0.17(+2.96%) |
Aug 23, 2011 | 5.391 | 5.600 | 5.305 | 5.593 | 7,356,980 | +0.22(+4.02%) |
Aug 22, 2011 | 5.586 | 5.629 | 5.204 | 5.377 | 14,811,306 | -0.07(-1.32%) |
Aug 19, 2011 | 5.514 | 5.744 | 5.442 | 5.449 | 5,888,264 | -0.22(-3.94%) |
Aug 18, 2011 | 6.069 | 6.076 | 5.622 | 5.672 | 6,041,820 | -0.60(-9.54%) |
Aug 17, 2011 | 6.379 | 6.422 | 6.206 | 6.271 | 7,595,881 | -0.07(-1.14%) |
Aug 16, 2011 | 6.292 | 6.372 | 6.235 | 6.343 | 8,799,039 | -0.02(-0.34%) |
Aug 15, 2011 | 6.235 | 6.364 | 6.126 | 6.364 | 6,123,963 | +0.19(+3.15%) |
Aug 12, 2011 | 6.040 | 6.249 | 5.997 | 6.170 | 6,515,976 | +0.14(+2.27%) |
Aug 11, 2011 | 5.881 | 6.141 | 5.788 | 6.033 | 12,045,615 | +0.19(+3.21%) |
Aug 10, 2011 | 5.881 | 6.015 | 5.672 | 5.845 | 17,359,794 | -0.17(-2.76%) |
Aug 09, 2011 | 6.458 | 6.090 | 5.571 | 6.011 | 14,730,222 | +0.07(+1.21%) |
Aug 08, 2011 | 6.458 | 6.537 | 5.896 | 5.939 | 16,698,593 | -0.68(-10.24%) |
Aug 05, 2011 | 6.768 | 6.862 | 6.436 | 6.617 | 16,008,829 | -0.04(-0.54%) |
Aug 04, 2011 | 7.172 | 7.172 | 6.631 | 6.653 | 14,714,458 | -0.65(-8.88%) |
Aug 03, 2011 | 7.272 | 7.359 | 7.042 | 7.301 | 13,784,981 | +0.06(+0.80%) |
Aug 02, 2011 | 7.510 | 7.590 | 7.229 | 7.244 | 7,634,528 | -0.36(-4.74%) |
Aug 01, 2011 | 7.712 | 7.712 | 7.453 | 7.604 | 11,309,725 | +0.00(+0.00%) |
Jul 29, 2011 | 7.561 | 7.784 | 7.481 | 7.604 | 16,761,240 | -0.03(-0.38%) |
Jul 28, 2011 | 7.842 | 7.907 | 7.626 | 7.633 | 10,210,857 | -0.24(-3.02%) |
Jul 27, 2011 | 7.972 | 7.979 | 7.820 | 7.871 | 9,460,453 | -0.14(-1.71%) |
Jul 26, 2011 | 8.022 | 8.346 | 7.766 | 8.008 | 15,454,884 | -0.26(-3.14%) |
Jul 25, 2011 | 8.109 | 8.440 | 8.087 | 8.267 | 8,616,513 | +0.04(+0.44%) |
Jul 22, 2011 | 8.224 | 8.282 | 8.206 | 8.231 | 5,196,781 | -0.10(-1.21%) |
Jul 21, 2011 | 8.339 | 8.455 | 8.296 | 8.332 | 6,683,116 | +0.05(+0.61%) |
Jul 20, 2011 | 8.368 | 8.375 | 8.159 | 8.282 | 6,268,513 | -0.04(-0.52%) |
Jul 19, 2011 | 8.238 | 8.397 | 8.231 | 8.325 | 6,973,739 | +0.17(+2.03%) |
Jul 18, 2011 | 8.123 | 8.199 | 8.029 | 8.159 | 7,859,475 | -0.04(-0.44%) |
Jul 15, 2011 | 8.173 | 8.217 | 8.094 | 8.195 | 5,944,267 | +0.04(+0.44%) |
Jul 14, 2011 | 8.368 | 8.382 | 8.101 | 8.159 | 13,383,312 | -0.19(-2.25%) |
Jul 13, 2011 | 8.390 | 8.519 | 8.325 | 8.346 | 4,684,938 | -0.02(-0.26%) |
Jul 12, 2011 | 8.455 | 8.498 | 8.339 | 8.368 | 10,438,838 | -0.09(-1.02%) |
Jul 11, 2011 | 8.491 | 8.491 | 8.253 | 8.455 | 9,196,342 | -0.14(-1.59%) |
Jul 08, 2011 | 8.599 | 8.606 | 8.462 | 8.591 | 7,054,247 | -0.09(-1.00%) |
Jul 07, 2011 | 8.808 | 8.829 | 8.656 | 8.678 | 10,110,108 | -0.03(-0.33%) |
Jul 06, 2011 | 8.779 | 8.815 | 8.613 | 8.707 | 6,018,343 | -0.08(-0.94%) |
Jul 05, 2011 | 8.890 | 8.904 | 8.697 | 8.790 | 5,323,308 | -0.14(-1.52%) |