Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.252 | 5.356 | 5.034 | 5.060 | 2,675,953 | -0.32(-5.98%) |
Sep 29, 2011 | 5.365 | 5.399 | 5.182 | 5.382 | 1,522,276 | +0.17(+3.34%) |
Sep 28, 2011 | 5.443 | 5.504 | 5.195 | 5.208 | 1,714,318 | -0.23(-4.31%) |
Sep 27, 2011 | 5.617 | 5.738 | 5.391 | 5.443 | 1,229,734 | +0.00(+0.00%) |
Sep 26, 2011 | 5.304 | 5.460 | 5.191 | 5.443 | 1,115,957 | +0.23(+4.33%) |
Sep 23, 2011 | 5.252 | 5.373 | 5.156 | 5.217 | 851,450 | -0.05(-0.99%) |
Sep 22, 2011 | 5.434 | 5.530 | 5.152 | 5.269 | 2,685,163 | -0.42(-7.34%) |
Sep 21, 2011 | 5.851 | 6.060 | 5.678 | 5.686 | 1,494,796 | -0.17(-2.97%) |
Sep 20, 2011 | 5.973 | 6.138 | 5.860 | 5.860 | 1,232,362 | -0.09(-1.46%) |
Sep 19, 2011 | 5.834 | 6.038 | 5.834 | 5.947 | 1,184,499 | -0.06(-1.01%) |
Sep 16, 2011 | 5.965 | 6.121 | 5.965 | 6.008 | 1,535,343 | +0.09(+1.47%) |
Sep 15, 2011 | 5.851 | 5.965 | 5.765 | 5.921 | 1,135,677 | +0.16(+2.71%) |
Sep 14, 2011 | 5.843 | 5.947 | 5.634 | 5.765 | 1,743,384 | -0.01(-0.15%) |
Sep 13, 2011 | 5.538 | 6.017 | 5.486 | 5.773 | 1,866,510 | +0.27(+4.90%) |
Sep 12, 2011 | 5.321 | 5.599 | 5.304 | 5.504 | 1,919,260 | +0.03(+0.64%) |
Sep 09, 2011 | 5.747 | 5.817 | 5.417 | 5.469 | 2,199,630 | -0.35(-5.98%) |
Sep 08, 2011 | 5.982 | 6.147 | 5.808 | 5.817 | 1,882,716 | -0.25(-4.15%) |
Sep 07, 2011 | 5.886 | 6.104 | 5.869 | 6.069 | 2,384,529 | +0.34(+5.92%) |
Sep 06, 2011 | 5.808 | 5.860 | 5.478 | 5.730 | 2,717,799 | -0.37(-5.99%) |
Sep 02, 2011 | 5.999 | 6.234 | 5.999 | 6.095 | 1,375,618 | -0.01(-0.14%) |
Sep 01, 2011 | 6.278 | 6.417 | 6.086 | 6.104 | 1,911,126 | -0.15(-2.36%) |
Aug 31, 2011 | 6.417 | 6.504 | 6.178 | 6.251 | 1,172,943 | -0.10(-1.51%) |
Aug 30, 2011 | 6.078 | 6.434 | 6.025 | 6.347 | 1,283,400 | +0.17(+2.82%) |
Aug 29, 2011 | 5.495 | 6.173 | 5.495 | 6.173 | 1,765,783 | +0.73(+13.42%) |
Aug 26, 2011 | 5.391 | 5.678 | 5.234 | 5.443 | 2,103,830 | -0.03(-0.63%) |
Aug 25, 2011 | 5.782 | 5.869 | 5.443 | 5.478 | 1,244,808 | -0.23(-4.11%) |
Aug 24, 2011 | 5.486 | 5.756 | 5.434 | 5.712 | 1,727,488 | +0.20(+3.63%) |
Aug 23, 2011 | 5.286 | 5.538 | 5.243 | 5.512 | 1,761,567 | +0.27(+5.14%) |
Aug 22, 2011 | 5.356 | 5.434 | 5.199 | 5.243 | 2,157,603 | +0.08(+1.52%) |
Aug 19, 2011 | 5.156 | 5.425 | 5.130 | 5.165 | 1,806,388 | -0.10(-1.98%) |
Aug 18, 2011 | 5.286 | 5.452 | 5.121 | 5.269 | 2,548,530 | -0.24(-4.42%) |
Aug 17, 2011 | 5.695 | 5.799 | 5.486 | 5.512 | 1,446,509 | -0.12(-2.16%) |
Aug 16, 2011 | 5.834 | 5.973 | 5.599 | 5.634 | 2,405,992 | -0.37(-6.09%) |
Aug 15, 2011 | 5.712 | 6.034 | 5.712 | 5.999 | 1,241,249 | +0.36(+6.32%) |
Aug 12, 2011 | 5.417 | 5.704 | 5.417 | 5.643 | 2,561,695 | +0.30(+5.53%) |
Aug 11, 2011 | 5.086 | 5.460 | 5.086 | 5.347 | 2,645,981 | +0.30(+6.03%) |
Aug 10, 2011 | 4.834 | 5.339 | 4.695 | 5.043 | 5,726,650 | +0.00(+0.00%) |
Aug 09, 2011 | 5.060 | 5.269 | 4.295 | 5.043 | 6,154,287 | +1.03(+25.81%) |
Aug 08, 2011 | 5.060 | 5.217 | 3.921 | 4.008 | 7,444,947 | -1.21(-23.17%) |
Aug 05, 2011 | 5.417 | 5.460 | 4.782 | 5.217 | 4,458,838 | -0.10(-1.80%) |
Aug 04, 2011 | 5.634 | 5.769 | 5.312 | 5.312 | 2,439,347 | -0.43(-7.56%) |
Aug 03, 2011 | 5.660 | 5.791 | 5.512 | 5.747 | 1,696,482 | +0.07(+1.23%) |
Aug 02, 2011 | 5.965 | 6.086 | 5.660 | 5.678 | 2,038,964 | -0.36(-5.91%) |
Aug 01, 2011 | 6.130 | 6.182 | 5.869 | 6.034 | 1,653,995 | -0.06(-1.00%) |
Jul 29, 2011 | 6.051 | 6.191 | 5.795 | 6.095 | 3,342,924 | -0.07(-1.13%) |
Jul 28, 2011 | 6.478 | 6.495 | 6.086 | 6.165 | 2,032,069 | -0.18(-2.88%) |
Jul 27, 2011 | 6.512 | 6.564 | 6.278 | 6.347 | 1,805,083 | -0.23(-3.57%) |
Jul 26, 2011 | 6.495 | 6.625 | 6.434 | 6.582 | 1,325,015 | +0.05(+0.80%) |
Jul 25, 2011 | 6.564 | 6.591 | 6.443 | 6.530 | 632,914 | -0.10(-1.44%) |
Jul 22, 2011 | 6.547 | 6.643 | 6.547 | 6.625 | 625,972 | +0.02(+0.26%) |
Jul 21, 2011 | 6.530 | 6.643 | 6.486 | 6.608 | 826,940 | +0.14(+2.15%) |
Jul 20, 2011 | 6.530 | 6.617 | 6.425 | 6.469 | 671,552 | -0.07(-1.06%) |
Jul 19, 2011 | 6.443 | 6.556 | 6.434 | 6.538 | 667,223 | +0.16(+2.45%) |
Jul 18, 2011 | 6.434 | 6.460 | 6.278 | 6.382 | 1,198,156 | -0.08(-1.21%) |
Jul 15, 2011 | 6.738 | 6.808 | 6.417 | 6.460 | 1,550,266 | -0.23(-3.51%) |
Jul 14, 2011 | 6.825 | 6.956 | 6.668 | 6.695 | 970,941 | -0.11(-1.66%) |
Jul 13, 2011 | 6.756 | 7.008 | 6.738 | 6.808 | 1,850,835 | +0.10(+1.56%) |
Jul 12, 2011 | 6.799 | 6.930 | 6.634 | 6.704 | 1,451,666 | -0.12(-1.78%) |
Jul 11, 2011 | 7.043 | 7.104 | 6.773 | 6.825 | 1,300,851 | -0.33(-4.62%) |
Jul 08, 2011 | 7.069 | 7.208 | 6.990 | 7.156 | 1,033,076 | -0.02(-0.24%) |
Jul 07, 2011 | 7.225 | 7.286 | 7.121 | 7.173 | 1,200,691 | +0.03(+0.49%) |
Jul 06, 2011 | 7.130 | 7.177 | 7.017 | 7.138 | 711,192 | -0.02(-0.24%) |
Jul 05, 2011 | 7.295 | 7.321 | 7.008 | 7.156 | 1,080,694 | -0.16(-2.14%) |