Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.424 | 5.479 | 5.191 | 5.202 | 1,030,927 | -0.31(-5.56%) |
Sep 29, 2011 | 5.619 | 5.627 | 5.350 | 5.508 | 890,581 | +0.00(+0.00%) |
Sep 28, 2011 | 5.634 | 5.686 | 5.508 | 5.508 | 864,073 | -0.17(-2.93%) |
Sep 27, 2011 | 5.796 | 5.807 | 5.623 | 5.674 | 1,241,561 | -0.03(-0.45%) |
Sep 26, 2011 | 5.804 | 5.807 | 5.627 | 5.700 | 753,178 | -0.09(-1.53%) |
Sep 23, 2011 | 5.671 | 5.918 | 5.645 | 5.789 | 1,119,640 | +0.12(+2.08%) |
Sep 22, 2011 | 5.719 | 5.959 | 5.608 | 5.671 | 1,806,407 | -0.16(-2.72%) |
Sep 21, 2011 | 6.014 | 6.071 | 5.822 | 5.829 | 1,193,243 | -0.18(-3.07%) |
Sep 20, 2011 | 6.114 | 6.250 | 6.014 | 6.014 | 579,503 | -0.10(-1.69%) |
Sep 19, 2011 | 6.184 | 6.221 | 6.088 | 6.117 | 572,285 | -0.17(-2.64%) |
Sep 16, 2011 | 6.324 | 6.383 | 6.253 | 6.283 | 633,962 | -0.06(-0.99%) |
Sep 15, 2011 | 6.217 | 6.372 | 6.217 | 6.346 | 835,826 | +0.10(+1.53%) |
Sep 14, 2011 | 6.235 | 6.261 | 6.114 | 6.250 | 1,259,412 | +0.05(+0.77%) |
Sep 13, 2011 | 6.213 | 6.250 | 6.143 | 6.202 | 1,057,708 | -0.01(-0.12%) |
Sep 12, 2011 | 6.099 | 6.265 | 6.066 | 6.209 | 659,892 | +0.03(+0.54%) |
Sep 09, 2011 | 6.158 | 6.269 | 6.125 | 6.176 | 851,440 | -0.00(-0.06%) |
Sep 08, 2011 | 6.305 | 6.364 | 6.180 | 6.180 | 619,191 | -0.17(-2.67%) |
Sep 07, 2011 | 6.423 | 6.466 | 6.316 | 6.350 | 665,221 | +0.01(+0.12%) |
Sep 06, 2011 | 6.261 | 6.364 | 6.191 | 6.342 | 910,077 | -0.02(-0.35%) |
Sep 02, 2011 | 6.438 | 6.527 | 6.361 | 6.364 | 707,023 | -0.21(-3.25%) |
Sep 01, 2011 | 6.741 | 6.981 | 6.567 | 6.578 | 1,272,061 | -0.04(-0.67%) |
Aug 31, 2011 | 6.767 | 6.807 | 6.586 | 6.623 | 896,693 | -0.13(-1.86%) |
Aug 30, 2011 | 6.604 | 6.807 | 6.604 | 6.748 | 919,666 | +0.12(+1.78%) |
Aug 29, 2011 | 6.457 | 6.637 | 6.457 | 6.630 | 838,973 | +0.24(+3.69%) |
Aug 26, 2011 | 6.276 | 6.457 | 6.246 | 6.394 | 640,914 | +0.08(+1.23%) |
Aug 25, 2011 | 6.453 | 6.530 | 6.243 | 6.316 | 760,637 | -0.11(-1.67%) |
Aug 24, 2011 | 6.420 | 6.604 | 6.291 | 6.423 | 718,195 | -0.02(-0.29%) |
Aug 23, 2011 | 6.272 | 6.453 | 6.161 | 6.442 | 1,039,768 | +0.21(+3.44%) |
Aug 22, 2011 | 6.291 | 6.398 | 6.129 | 6.228 | 803,464 | +0.07(+1.08%) |
Aug 19, 2011 | 6.180 | 6.457 | 6.162 | 6.162 | 797,422 | -0.10(-1.59%) |
Aug 18, 2011 | 6.479 | 6.586 | 6.162 | 6.261 | 1,323,019 | -0.38(-5.72%) |
Aug 17, 2011 | 6.752 | 6.789 | 6.582 | 6.641 | 810,991 | -0.06(-0.88%) |
Aug 16, 2011 | 6.769 | 6.813 | 6.635 | 6.700 | 805,818 | -0.14(-2.07%) |
Aug 15, 2011 | 6.635 | 6.845 | 6.609 | 6.842 | 652,472 | +0.25(+3.74%) |
Aug 12, 2011 | 6.773 | 6.787 | 6.570 | 6.595 | 663,311 | -0.09(-1.41%) |
Aug 11, 2011 | 6.744 | 6.853 | 6.613 | 6.689 | 1,361,806 | +0.00(+0.00%) |
Aug 10, 2011 | 6.635 | 6.936 | 6.540 | 6.689 | 2,309,209 | -0.29(-4.16%) |
Aug 09, 2011 | 5.822 | 6.980 | 6.432 | 6.980 | 3,810,608 | +0.98(+16.33%) |
Aug 08, 2011 | 5.822 | 6.283 | 5.815 | 6.000 | 3,663,761 | -0.60(-9.08%) |
Aug 05, 2011 | 6.653 | 6.831 | 6.272 | 6.599 | 2,100,939 | -0.04(-0.55%) |
Aug 04, 2011 | 6.871 | 6.914 | 6.624 | 6.635 | 2,190,487 | -0.37(-5.33%) |
Aug 03, 2011 | 7.176 | 7.205 | 6.820 | 7.009 | 1,368,032 | -0.18(-2.52%) |
Aug 02, 2011 | 7.549 | 7.564 | 7.179 | 7.190 | 1,101,705 | -0.32(-4.25%) |
Aug 01, 2011 | 7.510 | 7.582 | 7.419 | 7.510 | 892,471 | +0.08(+1.03%) |
Jul 29, 2011 | 7.165 | 7.451 | 7.107 | 7.433 | 1,445,937 | +0.18(+2.50%) |
Jul 28, 2011 | 7.346 | 7.430 | 7.187 | 7.252 | 1,843,544 | -0.12(-1.62%) |
Jul 27, 2011 | 7.455 | 7.495 | 7.324 | 7.372 | 1,371,735 | -0.12(-1.65%) |
Jul 26, 2011 | 7.502 | 7.604 | 7.462 | 7.495 | 1,013,427 | -0.01(-0.19%) |
Jul 25, 2011 | 7.898 | 7.921 | 7.444 | 7.510 | 2,555,131 | -0.54(-6.68%) |
Jul 22, 2011 | 8.025 | 8.047 | 8.010 | 8.047 | 539,359 | +0.03(+0.32%) |
Jul 21, 2011 | 7.945 | 8.036 | 7.935 | 8.021 | 708,600 | +0.09(+1.10%) |
Jul 20, 2011 | 7.898 | 7.971 | 7.894 | 7.934 | 666,909 | +0.01(+0.18%) |
Jul 19, 2011 | 7.851 | 7.978 | 7.851 | 7.920 | 777,272 | +0.08(+1.07%) |
Jul 18, 2011 | 8.047 | 8.076 | 7.807 | 7.836 | 1,549,743 | -0.27(-3.31%) |
Jul 15, 2011 | 8.025 | 8.156 | 7.981 | 8.105 | 1,149,383 | +0.13(+1.59%) |
Jul 14, 2011 | 7.981 | 8.054 | 7.934 | 7.978 | 975,679 | +0.00(+0.00%) |
Jul 13, 2011 | 7.952 | 8.010 | 7.858 | 7.978 | 1,268,152 | +0.05(+0.69%) |
Jul 12, 2011 | 7.876 | 7.985 | 7.863 | 7.923 | 648,386 | +0.01(+0.09%) |
Jul 11, 2011 | 8.058 | 8.058 | 7.887 | 7.916 | 1,159,131 | -0.21(-2.59%) |
Jul 08, 2011 | 8.065 | 8.130 | 7.996 | 8.127 | 1,293,070 | +0.03(+0.31%) |
Jul 07, 2011 | 8.156 | 8.297 | 8.072 | 8.101 | 1,131,395 | -0.03(-0.40%) |
Jul 06, 2011 | 8.283 | 8.312 | 8.072 | 8.134 | 938,779 | -0.18(-2.18%) |
Jul 05, 2011 | 8.312 | 8.348 | 8.206 | 8.315 | 722,037 | +0.03(+0.35%) |