Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.830 | 6.190 | 5.710 | 5.980 | 286,906 | +0.02(+0.34%) |
Sep 29, 2011 | 5.960 | 6.000 | 5.690 | 5.960 | 269,851 | +0.22(+3.83%) |
Sep 28, 2011 | 5.990 | 6.080 | 5.740 | 5.740 | 372,243 | -0.27(-4.49%) |
Sep 27, 2011 | 5.990 | 6.070 | 5.810 | 6.010 | 301,407 | +0.20(+3.44%) |
Sep 26, 2011 | 5.840 | 5.850 | 5.660 | 5.810 | 155,246 | +0.01(+0.17%) |
Sep 23, 2011 | 5.620 | 5.900 | 5.620 | 5.800 | 250,034 | +0.18(+3.20%) |
Sep 22, 2011 | 5.520 | 5.730 | 5.490 | 5.620 | 653,248 | -0.13(-2.26%) |
Sep 21, 2011 | 5.840 | 5.990 | 5.700 | 5.750 | 309,708 | -0.10(-1.71%) |
Sep 20, 2011 | 5.920 | 6.060 | 5.720 | 5.850 | 339,047 | -0.06(-1.02%) |
Sep 19, 2011 | 5.850 | 5.996 | 5.650 | 5.910 | 232,291 | -0.09(-1.50%) |
Sep 16, 2011 | 6.090 | 6.100 | 5.990 | 6.000 | 226,120 | -0.04(-0.66%) |
Sep 15, 2011 | 6.080 | 6.110 | 5.910 | 6.040 | 153,383 | +0.03(+0.50%) |
Sep 14, 2011 | 6.030 | 6.150 | 5.960 | 6.010 | 401,757 | +0.03(+0.50%) |
Sep 13, 2011 | 5.940 | 6.130 | 5.910 | 5.980 | 521,305 | +0.06(+1.01%) |
Sep 12, 2011 | 5.630 | 5.930 | 5.630 | 5.920 | 251,548 | +0.16(+2.78%) |
Sep 09, 2011 | 5.790 | 5.850 | 5.650 | 5.760 | 288,854 | -0.12(-2.04%) |
Sep 08, 2011 | 6.040 | 6.220 | 5.800 | 5.880 | 274,483 | -0.20(-3.29%) |
Sep 07, 2011 | 5.950 | 6.080 | 5.870 | 6.080 | 215,689 | +0.26(+4.47%) |
Sep 06, 2011 | 5.560 | 5.840 | 5.560 | 5.820 | 251,131 | +0.01(+0.17%) |
Sep 02, 2011 | 5.770 | 6.000 | 5.690 | 5.810 | 221,021 | -0.14(-2.35%) |
Sep 01, 2011 | 6.160 | 6.230 | 5.890 | 5.950 | 202,185 | -0.19(-3.09%) |
Aug 31, 2011 | 6.040 | 6.230 | 6.020 | 6.140 | 380,099 | +0.13(+2.16%) |
Aug 30, 2011 | 6.000 | 6.100 | 5.860 | 6.010 | 590,694 | -0.05(-0.83%) |
Aug 29, 2011 | 6.140 | 6.140 | 5.870 | 6.060 | 407,222 | +0.01(+0.17%) |
Aug 26, 2011 | 5.670 | 6.090 | 5.670 | 6.050 | 299,993 | +0.29(+5.03%) |
Aug 25, 2011 | 5.950 | 5.950 | 5.750 | 5.760 | 290,714 | -0.15(-2.54%) |
Aug 24, 2011 | 5.950 | 5.990 | 5.780 | 5.910 | 218,715 | -0.05(-0.84%) |
Aug 23, 2011 | 5.740 | 5.970 | 5.650 | 5.960 | 379,351 | +0.27(+4.75%) |
Aug 22, 2011 | 6.060 | 6.060 | 5.650 | 5.690 | 296,241 | -0.20(-3.40%) |
Aug 19, 2011 | 5.730 | 6.100 | 5.730 | 5.890 | 309,513 | +0.04(+0.68%) |
Aug 18, 2011 | 5.850 | 6.050 | 5.770 | 5.850 | 469,874 | -0.25(-4.10%) |
Aug 17, 2011 | 6.110 | 6.280 | 5.970 | 6.100 | 142,703 | +0.04(+0.66%) |
Aug 16, 2011 | 6.180 | 6.270 | 5.991 | 6.060 | 274,137 | -0.23(-3.66%) |
Aug 15, 2011 | 6.070 | 6.290 | 6.070 | 6.290 | 186,856 | +0.29(+4.83%) |
Aug 12, 2011 | 5.980 | 6.070 | 5.779 | 6.000 | 347,016 | +0.08(+1.35%) |
Aug 11, 2011 | 5.640 | 6.010 | 5.570 | 5.920 | 757,622 | +0.33(+5.90%) |
Aug 10, 2011 | 5.990 | 6.050 | 5.580 | 5.590 | 551,854 | -0.61(-9.84%) |
Aug 09, 2011 | 6.140 | 6.250 | 5.540 | 6.200 | 755,382 | +0.34(+5.80%) |
Aug 08, 2011 | 6.270 | 6.530 | 5.860 | 5.860 | 740,882 | -0.61(-9.43%) |
Aug 05, 2011 | 6.830 | 6.900 | 6.220 | 6.470 | 548,245 | -0.22(-3.29%) |
Aug 04, 2011 | 7.050 | 7.110 | 6.690 | 6.690 | 621,264 | -0.49(-6.82%) |
Aug 03, 2011 | 7.310 | 7.310 | 6.980 | 7.180 | 348,769 | -0.10(-1.37%) |
Aug 02, 2011 | 7.420 | 7.610 | 7.270 | 7.280 | 276,192 | -0.18(-2.41%) |
Aug 01, 2011 | 7.890 | 8.030 | 7.330 | 7.460 | 434,290 | -0.27(-3.49%) |
Jul 29, 2011 | 7.810 | 8.042 | 7.670 | 7.730 | 352,564 | -0.25(-3.13%) |
Jul 28, 2011 | 7.810 | 8.150 | 7.810 | 7.980 | 388,231 | +0.20(+2.57%) |
Jul 27, 2011 | 7.970 | 7.990 | 7.720 | 7.780 | 328,566 | -0.20(-2.51%) |
Jul 26, 2011 | 8.200 | 8.200 | 7.970 | 7.980 | 137,981 | -0.17(-2.09%) |
Jul 25, 2011 | 8.140 | 8.330 | 8.000 | 8.150 | 123,543 | -0.12(-1.45%) |
Jul 22, 2011 | 8.220 | 8.300 | 8.030 | 8.270 | 127,313 | +0.11(+1.35%) |
Jul 21, 2011 | 8.020 | 8.210 | 7.860 | 8.160 | 310,589 | +0.14(+1.75%) |
Jul 20, 2011 | 7.860 | 8.030 | 7.760 | 8.020 | 185,342 | +0.17(+2.17%) |
Jul 19, 2011 | 7.940 | 8.000 | 7.820 | 7.850 | 240,495 | -0.05(-0.63%) |
Jul 18, 2011 | 7.990 | 8.040 | 7.810 | 7.900 | 115,062 | -0.12(-1.50%) |
Jul 15, 2011 | 8.050 | 8.100 | 7.890 | 8.020 | 156,182 | -0.01(-0.12%) |
Jul 14, 2011 | 8.100 | 8.150 | 7.940 | 8.030 | 168,041 | -0.02(-0.25%) |
Jul 13, 2011 | 8.130 | 8.250 | 7.950 | 8.050 | 251,941 | -0.04(-0.49%) |
Jul 12, 2011 | 8.120 | 8.280 | 7.920 | 8.090 | 125,890 | -0.05(-0.61%) |
Jul 11, 2011 | 8.260 | 8.350 | 8.050 | 8.140 | 218,499 | -0.26(-3.10%) |
Jul 08, 2011 | 8.260 | 8.440 | 8.230 | 8.400 | 238,369 | -0.04(-0.47%) |
Jul 07, 2011 | 8.330 | 8.440 | 8.194 | 8.440 | 352,482 | +0.21(+2.55%) |
Jul 06, 2011 | 8.080 | 8.340 | 8.000 | 8.230 | 180,516 | +0.14(+1.73%) |
Jul 05, 2011 | 8.010 | 8.120 | 7.910 | 8.090 | 219,484 | +0.05(+0.62%) |