Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.816 | 5.994 | 5.582 | 5.941 | 451,200 | +0.03(+0.51%) |
Sep 29, 2011 | 5.964 | 5.964 | 5.746 | 5.911 | 233,371 | +0.10(+1.68%) |
Sep 28, 2011 | 6.101 | 6.130 | 5.813 | 5.813 | 302,955 | -0.29(-4.72%) |
Sep 27, 2011 | 6.037 | 6.294 | 6.004 | 6.101 | 298,776 | +0.17(+2.85%) |
Sep 26, 2011 | 5.816 | 5.937 | 5.716 | 5.932 | 164,984 | +0.15(+2.61%) |
Sep 23, 2011 | 5.736 | 5.876 | 5.703 | 5.781 | 355,628 | +0.05(+0.88%) |
Sep 22, 2011 | 5.664 | 5.835 | 5.641 | 5.731 | 412,986 | -0.04(-0.74%) |
Sep 21, 2011 | 6.060 | 6.080 | 5.768 | 5.774 | 225,370 | -0.25(-4.22%) |
Sep 20, 2011 | 6.165 | 6.165 | 6.013 | 6.028 | 404,472 | -0.09(-1.52%) |
Sep 19, 2011 | 6.134 | 6.176 | 6.064 | 6.121 | 177,387 | -0.08(-1.28%) |
Sep 16, 2011 | 6.180 | 6.208 | 6.107 | 6.200 | 297,009 | +0.07(+1.07%) |
Sep 15, 2011 | 6.157 | 6.160 | 5.993 | 6.134 | 132,945 | -0.04(-0.59%) |
Sep 14, 2011 | 6.106 | 6.252 | 5.987 | 6.171 | 208,000 | +0.12(+2.06%) |
Sep 13, 2011 | 6.086 | 6.136 | 5.978 | 6.046 | 388,856 | -0.03(-0.53%) |
Sep 12, 2011 | 5.997 | 6.127 | 5.952 | 6.078 | 184,869 | -0.02(-0.30%) |
Sep 09, 2011 | 6.182 | 6.182 | 5.979 | 6.096 | 426,742 | -0.12(-1.96%) |
Sep 08, 2011 | 6.343 | 6.381 | 6.156 | 6.218 | 210,621 | -0.17(-2.67%) |
Sep 07, 2011 | 6.366 | 6.439 | 6.351 | 6.389 | 483,173 | +0.10(+1.57%) |
Sep 06, 2011 | 6.022 | 6.310 | 5.666 | 6.290 | 441,865 | +0.12(+1.90%) |
Sep 02, 2011 | 6.375 | 6.454 | 6.160 | 6.173 | 275,757 | -0.31(-4.75%) |
Sep 01, 2011 | 6.644 | 6.704 | 6.399 | 6.480 | 506,271 | -0.18(-2.76%) |
Aug 31, 2011 | 6.797 | 6.850 | 6.535 | 6.664 | 368,169 | -0.08(-1.20%) |
Aug 30, 2011 | 6.640 | 6.791 | 6.530 | 6.745 | 495,767 | +0.08(+1.21%) |
Aug 29, 2011 | 6.469 | 6.698 | 6.469 | 6.664 | 592,922 | +0.24(+3.74%) |
Aug 26, 2011 | 6.221 | 6.431 | 6.221 | 6.424 | 371,953 | +0.17(+2.73%) |
Aug 25, 2011 | 6.475 | 6.475 | 6.221 | 6.253 | 291,222 | -0.22(-3.39%) |
Aug 24, 2011 | 6.439 | 6.507 | 6.369 | 6.472 | 644,814 | +0.01(+0.16%) |
Aug 23, 2011 | 6.183 | 6.480 | 6.171 | 6.462 | 806,625 | +0.28(+4.56%) |
Aug 22, 2011 | 6.322 | 6.498 | 6.103 | 6.180 | 328,155 | +0.01(+0.20%) |
Aug 19, 2011 | 6.118 | 6.351 | 6.099 | 6.168 | 512,217 | -0.05(-0.83%) |
Aug 18, 2011 | 6.373 | 6.471 | 6.168 | 6.220 | 644,117 | -0.27(-4.22%) |
Aug 17, 2011 | 6.504 | 6.631 | 6.402 | 6.494 | 407,152 | +0.02(+0.38%) |
Aug 16, 2011 | 6.408 | 6.562 | 6.393 | 6.469 | 574,383 | -0.04(-0.61%) |
Aug 15, 2011 | 6.463 | 6.603 | 6.418 | 6.509 | 241,419 | +0.01(+0.09%) |
Aug 12, 2011 | 6.567 | 6.567 | 6.360 | 6.503 | 258,644 | -0.03(-0.40%) |
Aug 11, 2011 | 6.407 | 6.634 | 6.357 | 6.529 | 723,673 | +0.16(+2.46%) |
Aug 10, 2011 | 6.603 | 6.693 | 6.372 | 6.372 | 598,040 | -0.40(-5.97%) |
Aug 09, 2011 | 6.597 | 6.832 | 6.355 | 6.777 | 662,492 | +0.46(+7.25%) |
Aug 08, 2011 | 6.471 | 6.783 | 6.281 | 6.319 | 780,039 | -0.31(-4.62%) |
Aug 05, 2011 | 6.670 | 6.804 | 6.431 | 6.625 | 233,325 | +0.03(+0.44%) |
Aug 04, 2011 | 6.771 | 6.879 | 6.596 | 6.596 | 326,118 | -0.26(-3.75%) |
Aug 03, 2011 | 6.698 | 6.950 | 6.660 | 6.853 | 324,575 | +0.16(+2.34%) |
Aug 02, 2011 | 6.816 | 6.987 | 6.696 | 6.696 | 295,130 | -0.13(-1.87%) |
Aug 01, 2011 | 6.781 | 6.909 | 6.736 | 6.824 | 612,965 | +0.14(+2.05%) |
Jul 29, 2011 | 6.497 | 6.748 | 6.497 | 6.687 | 1,915,982 | +0.16(+2.42%) |
Jul 28, 2011 | 6.698 | 6.769 | 6.504 | 6.529 | 607,316 | +0.14(+2.24%) |
Jul 27, 2011 | 6.401 | 6.479 | 6.358 | 6.386 | 403,033 | -0.05(-0.83%) |
Jul 26, 2011 | 6.678 | 6.678 | 6.393 | 6.439 | 384,777 | -0.07(-1.12%) |
Jul 25, 2011 | 6.553 | 6.600 | 6.409 | 6.512 | 186,210 | -0.08(-1.22%) |
Jul 22, 2011 | 6.629 | 6.666 | 6.573 | 6.593 | 84,469 | -0.05(-0.80%) |
Jul 21, 2011 | 6.687 | 6.707 | 6.582 | 6.646 | 347,127 | -0.03(-0.41%) |
Jul 20, 2011 | 6.698 | 6.698 | 6.515 | 6.673 | 162,809 | -0.02(-0.32%) |
Jul 19, 2011 | 6.719 | 6.730 | 6.672 | 6.695 | 216,797 | +0.03(+0.43%) |
Jul 18, 2011 | 6.792 | 6.794 | 6.640 | 6.666 | 399,144 | -0.13(-1.95%) |
Jul 15, 2011 | 6.762 | 6.856 | 6.756 | 6.798 | 270,633 | +0.04(+0.56%) |
Jul 14, 2011 | 6.880 | 6.944 | 6.760 | 6.760 | 88,608 | -0.13(-1.86%) |
Jul 13, 2011 | 6.918 | 7.010 | 6.841 | 6.888 | 119,707 | -0.02(-0.29%) |
Jul 12, 2011 | 6.923 | 6.973 | 6.883 | 6.908 | 192,674 | -0.04(-0.59%) |
Jul 11, 2011 | 6.966 | 7.010 | 6.923 | 6.949 | 110,609 | -0.08(-1.13%) |
Jul 08, 2011 | 6.931 | 7.072 | 6.931 | 7.028 | 117,737 | +0.00(+0.02%) |
Jul 07, 2011 | 7.002 | 7.147 | 7.002 | 7.027 | 257,087 | +0.05(+0.79%) |
Jul 06, 2011 | 6.961 | 7.002 | 6.946 | 6.972 | 163,236 | +0.01(+0.20%) |
Jul 05, 2011 | 6.896 | 6.988 | 6.827 | 6.958 | 170,476 | +0.03(+0.44%) |