Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.441 | 5.608 | 5.386 | 5.496 | 524,391 | -0.00(-0.04%) |
Sep 29, 2011 | 5.503 | 5.572 | 5.284 | 5.498 | 282,956 | +0.07(+1.36%) |
Sep 28, 2011 | 5.579 | 5.627 | 5.401 | 5.424 | 591,096 | -0.16(-2.83%) |
Sep 27, 2011 | 5.431 | 5.727 | 5.341 | 5.583 | 636,985 | +0.23(+4.35%) |
Sep 26, 2011 | 5.208 | 5.362 | 5.011 | 5.350 | 693,886 | +0.18(+3.39%) |
Sep 23, 2011 | 4.878 | 5.182 | 4.854 | 5.175 | 476,786 | +0.30(+6.08%) |
Sep 22, 2011 | 4.778 | 5.035 | 4.771 | 4.878 | 891,745 | -0.01(-0.29%) |
Sep 21, 2011 | 4.982 | 5.080 | 4.868 | 4.892 | 505,009 | -0.08(-1.62%) |
Sep 20, 2011 | 5.020 | 5.125 | 4.970 | 4.973 | 508,701 | -0.04(-0.71%) |
Sep 19, 2011 | 4.916 | 5.070 | 4.847 | 5.008 | 492,335 | +0.03(+0.62%) |
Sep 16, 2011 | 5.061 | 5.061 | 4.885 | 4.978 | 2,227,949 | -0.06(-1.13%) |
Sep 15, 2011 | 4.949 | 5.042 | 4.868 | 5.035 | 324,722 | +0.11(+2.22%) |
Sep 14, 2011 | 5.013 | 5.037 | 4.871 | 4.925 | 486,518 | -0.04(-0.76%) |
Sep 13, 2011 | 4.852 | 4.992 | 4.776 | 4.963 | 649,870 | +0.11(+2.35%) |
Sep 12, 2011 | 4.762 | 4.861 | 4.674 | 4.849 | 619,936 | +0.02(+0.49%) |
Sep 09, 2011 | 5.061 | 5.061 | 4.688 | 4.826 | 897,359 | -0.28(-5.40%) |
Sep 08, 2011 | 5.343 | 5.428 | 5.084 | 5.101 | 491,854 | -0.27(-5.08%) |
Sep 07, 2011 | 5.165 | 5.393 | 5.106 | 5.374 | 831,274 | +0.26(+5.15%) |
Sep 06, 2011 | 4.987 | 5.186 | 4.987 | 5.110 | 427,514 | -0.03(-0.51%) |
Sep 02, 2011 | 5.194 | 5.228 | 4.999 | 5.137 | 613,390 | -0.14(-2.61%) |
Sep 01, 2011 | 5.502 | 5.547 | 5.220 | 5.274 | 526,400 | -0.26(-4.67%) |
Aug 31, 2011 | 5.516 | 5.568 | 5.405 | 5.533 | 546,450 | +0.02(+0.39%) |
Aug 30, 2011 | 5.504 | 5.571 | 5.440 | 5.511 | 750,993 | -0.04(-0.64%) |
Aug 29, 2011 | 5.433 | 5.559 | 5.044 | 5.547 | 1,187,322 | +0.16(+3.00%) |
Aug 26, 2011 | 5.231 | 5.417 | 5.101 | 5.386 | 202,082 | +0.13(+2.39%) |
Aug 25, 2011 | 5.478 | 5.542 | 5.196 | 5.260 | 272,782 | -0.19(-3.57%) |
Aug 24, 2011 | 5.457 | 5.540 | 5.338 | 5.454 | 395,953 | -0.01(-0.17%) |
Aug 23, 2011 | 5.210 | 5.471 | 5.151 | 5.464 | 487,796 | +0.26(+4.92%) |
Aug 22, 2011 | 5.331 | 5.443 | 5.146 | 5.208 | 448,193 | -0.02(-0.32%) |
Aug 19, 2011 | 5.061 | 5.324 | 5.030 | 5.224 | 635,565 | +0.09(+1.85%) |
Aug 18, 2011 | 5.260 | 5.291 | 4.959 | 5.129 | 859,560 | -0.22(-4.12%) |
Aug 17, 2011 | 5.483 | 5.483 | 5.260 | 5.350 | 642,292 | -0.12(-2.13%) |
Aug 16, 2011 | 5.355 | 5.559 | 5.236 | 5.466 | 905,380 | +0.08(+1.54%) |
Aug 15, 2011 | 5.125 | 5.433 | 5.089 | 5.383 | 963,878 | +0.28(+5.58%) |
Aug 12, 2011 | 5.134 | 5.191 | 5.018 | 5.099 | 532,456 | -0.03(-0.56%) |
Aug 11, 2011 | 4.914 | 5.172 | 4.814 | 5.127 | 815,485 | +0.23(+4.80%) |
Aug 10, 2011 | 5.070 | 5.070 | 4.814 | 4.892 | 970,947 | -0.27(-5.15%) |
Aug 09, 2011 | 5.025 | 5.186 | 4.660 | 5.158 | 765,779 | +0.36(+7.41%) |
Aug 08, 2011 | 4.930 | 5.075 | 4.783 | 4.802 | 1,270,793 | -0.22(-4.35%) |
Aug 05, 2011 | 5.177 | 5.296 | 4.902 | 5.020 | 878,392 | -0.12(-2.35%) |
Aug 04, 2011 | 5.250 | 5.322 | 5.049 | 5.141 | 1,097,052 | -0.11(-2.17%) |
Aug 03, 2011 | 5.065 | 5.281 | 4.890 | 5.255 | 847,185 | +0.18(+3.46%) |
Aug 02, 2011 | 5.170 | 5.241 | 4.925 | 5.080 | 1,615,018 | -0.16(-3.08%) |
Aug 01, 2011 | 6.045 | 6.045 | 4.653 | 5.241 | 5,475,389 | -1.50(-22.22%) |
Jul 29, 2011 | 6.479 | 6.757 | 6.361 | 6.738 | 617,234 | +0.23(+3.54%) |
Jul 28, 2011 | 6.598 | 6.681 | 6.496 | 6.508 | 441,183 | -0.05(-0.76%) |
Jul 27, 2011 | 6.767 | 6.804 | 6.553 | 6.558 | 549,447 | -0.23(-3.36%) |
Jul 26, 2011 | 6.738 | 6.823 | 6.612 | 6.785 | 510,139 | +0.07(+1.06%) |
Jul 25, 2011 | 6.724 | 6.873 | 6.700 | 6.714 | 417,285 | -0.10(-1.53%) |
Jul 22, 2011 | 6.785 | 6.916 | 6.693 | 6.819 | 788,308 | -0.06(-0.90%) |
Jul 21, 2011 | 6.838 | 6.961 | 6.800 | 6.880 | 593,753 | +0.05(+0.69%) |
Jul 20, 2011 | 7.120 | 7.272 | 6.809 | 6.833 | 780,641 | -0.26(-3.68%) |
Jul 19, 2011 | 7.056 | 7.156 | 6.994 | 7.094 | 476,125 | +0.09(+1.32%) |
Jul 18, 2011 | 7.025 | 7.054 | 6.906 | 7.001 | 792,371 | +0.05(+0.65%) |
Jul 15, 2011 | 7.241 | 7.493 | 6.833 | 6.956 | 2,185,792 | -0.36(-4.87%) |
Jul 14, 2011 | 7.462 | 7.530 | 7.269 | 7.312 | 512,575 | -0.14(-1.85%) |
Jul 13, 2011 | 7.568 | 7.595 | 7.417 | 7.450 | 486,244 | -0.09(-1.16%) |
Jul 12, 2011 | 7.426 | 7.592 | 7.426 | 7.538 | 298,758 | +0.07(+0.99%) |
Jul 11, 2011 | 7.390 | 7.474 | 7.307 | 7.464 | 646,835 | -0.02(-0.22%) |
Jul 08, 2011 | 7.670 | 7.670 | 7.357 | 7.481 | 934,463 | -0.24(-3.07%) |
Jul 07, 2011 | 7.630 | 7.746 | 7.576 | 7.718 | 471,952 | +0.13(+1.69%) |
Jul 06, 2011 | 7.267 | 7.602 | 7.267 | 7.590 | 716,975 | +0.29(+3.93%) |
Jul 05, 2011 | 7.118 | 7.312 | 7.106 | 7.303 | 866,877 | +0.22(+3.08%) |