Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.750 | 5.830 | 5.620 | 5.630 | 3,747,413 | -0.21(-3.60%) |
Sep 29, 2011 | 5.900 | 6.000 | 5.640 | 5.840 | 5,374,912 | +0.05(+0.86%) |
Sep 28, 2011 | 5.900 | 5.990 | 5.750 | 5.790 | 8,012,304 | +0.02(+0.35%) |
Sep 27, 2011 | 5.690 | 5.920 | 5.620 | 5.770 | 9,922,042 | +0.16(+2.85%) |
Sep 26, 2011 | 5.540 | 5.620 | 5.370 | 5.610 | 3,574,978 | +0.11(+2.00%) |
Sep 23, 2011 | 5.390 | 5.630 | 5.350 | 5.500 | 3,452,527 | +0.06(+1.10%) |
Sep 22, 2011 | 5.650 | 5.660 | 5.350 | 5.440 | 5,958,236 | -0.32(-5.56%) |
Sep 21, 2011 | 5.850 | 6.010 | 5.760 | 5.760 | 4,845,349 | -0.11(-1.87%) |
Sep 20, 2011 | 6.030 | 6.065 | 5.850 | 5.870 | 2,726,404 | -0.12(-2.00%) |
Sep 19, 2011 | 5.850 | 5.990 | 5.790 | 5.990 | 3,192,797 | +0.07(+1.18%) |
Sep 16, 2011 | 5.900 | 6.040 | 5.860 | 5.920 | 3,866,695 | +0.00(+0.00%) |
Sep 15, 2011 | 5.870 | 5.960 | 5.830 | 5.920 | 2,276,902 | +0.14(+2.42%) |
Sep 14, 2011 | 5.660 | 5.850 | 5.560 | 5.780 | 2,632,988 | +0.17(+3.03%) |
Sep 13, 2011 | 5.540 | 5.640 | 5.450 | 5.610 | 2,195,522 | +0.10(+1.81%) |
Sep 12, 2011 | 5.310 | 5.510 | 5.300 | 5.510 | 3,154,563 | +0.12(+2.23%) |
Sep 09, 2011 | 5.480 | 5.610 | 5.380 | 5.390 | 4,354,397 | -0.16(-2.80%) |
Sep 08, 2011 | 5.650 | 5.770 | 5.540 | 5.545 | 3,224,652 | -0.13(-2.38%) |
Sep 07, 2011 | 5.490 | 5.700 | 5.490 | 5.680 | 2,960,911 | +0.26(+4.80%) |
Sep 06, 2011 | 5.400 | 5.430 | 5.260 | 5.420 | 3,649,654 | +0.00(+0.00%) |
Sep 02, 2011 | 5.550 | 5.600 | 5.400 | 5.420 | 2,474,192 | -0.24(-4.24%) |
Sep 01, 2011 | 5.830 | 5.895 | 5.660 | 5.660 | 3,970,056 | -0.09(-1.57%) |
Aug 31, 2011 | 5.800 | 5.880 | 5.730 | 5.750 | 4,154,472 | -0.01(-0.17%) |
Aug 30, 2011 | 5.750 | 5.820 | 5.680 | 5.760 | 3,105,835 | -0.04(-0.69%) |
Aug 29, 2011 | 5.570 | 5.800 | 5.500 | 5.800 | 3,096,806 | +0.31(+5.65%) |
Aug 26, 2011 | 5.260 | 5.490 | 5.250 | 5.490 | 3,610,520 | +0.22(+4.17%) |
Aug 25, 2011 | 5.450 | 5.500 | 5.260 | 5.270 | 5,675,486 | -0.15(-2.77%) |
Aug 24, 2011 | 5.360 | 5.440 | 5.250 | 5.420 | 2,642,508 | +0.04(+0.74%) |
Aug 23, 2011 | 5.140 | 5.390 | 5.100 | 5.380 | 4,901,097 | +0.28(+5.49%) |
Aug 22, 2011 | 5.300 | 5.300 | 5.090 | 5.100 | 5,147,290 | -0.05(-0.97%) |
Aug 19, 2011 | 5.090 | 5.275 | 5.090 | 5.150 | 6,235,993 | -0.04(-0.77%) |
Aug 18, 2011 | 5.500 | 5.500 | 5.140 | 5.190 | 8,151,976 | -0.46(-8.14%) |
Aug 17, 2011 | 5.710 | 5.740 | 5.640 | 5.650 | 5,906,996 | -0.05(-0.88%) |
Aug 16, 2011 | 5.650 | 5.780 | 5.610 | 5.700 | 4,997,789 | -0.01(-0.18%) |
Aug 15, 2011 | 5.540 | 5.710 | 5.530 | 5.710 | 10,734,683 | +0.16(+2.88%) |
Aug 12, 2011 | 5.640 | 5.760 | 5.520 | 5.550 | 10,513,893 | +0.01(+0.18%) |
Aug 11, 2011 | 5.210 | 5.690 | 5.200 | 5.540 | 13,137,386 | +0.38(+7.36%) |
Aug 10, 2011 | 5.290 | 5.350 | 5.110 | 5.160 | 9,785,541 | -0.25(-4.62%) |
Aug 09, 2011 | 5.410 | 5.420 | 5.050 | 5.410 | 7,433,574 | +0.24(+4.64%) |
Aug 08, 2011 | 5.460 | 5.560 | 5.090 | 5.170 | 10,438,227 | -0.49(-8.66%) |
Aug 05, 2011 | 5.780 | 5.930 | 5.450 | 5.660 | 8,816,399 | -0.05(-0.88%) |
Aug 04, 2011 | 6.020 | 6.050 | 5.710 | 5.710 | 8,749,179 | -0.38(-6.24%) |
Aug 03, 2011 | 6.080 | 6.115 | 5.800 | 6.090 | 7,824,206 | +0.06(+1.00%) |
Aug 02, 2011 | 6.230 | 6.430 | 6.020 | 6.030 | 5,633,289 | -0.24(-3.83%) |
Aug 01, 2011 | 6.510 | 6.570 | 6.240 | 6.270 | 4,840,779 | -0.18(-2.79%) |
Jul 29, 2011 | 6.430 | 6.550 | 6.310 | 6.450 | 3,331,903 | -0.01(-0.15%) |
Jul 28, 2011 | 6.540 | 6.590 | 6.430 | 6.460 | 2,855,803 | -0.09(-1.37%) |
Jul 27, 2011 | 6.690 | 6.740 | 6.520 | 6.550 | 6,307,211 | -0.17(-2.53%) |
Jul 26, 2011 | 6.750 | 6.849 | 6.700 | 6.720 | 2,734,852 | +0.00(+0.00%) |
Jul 25, 2011 | 6.900 | 6.980 | 6.660 | 6.720 | 7,219,566 | -0.29(-4.14%) |
Jul 22, 2011 | 6.885 | 7.110 | 6.340 | 7.010 | 12,120,693 | +0.60(+9.36%) |
Jul 21, 2011 | 6.310 | 6.450 | 6.230 | 6.410 | 5,167,058 | +0.13(+2.07%) |
Jul 20, 2011 | 6.240 | 6.360 | 6.220 | 6.280 | 2,446,001 | -0.04(-0.63%) |
Jul 19, 2011 | 6.200 | 6.330 | 6.150 | 6.320 | 3,260,866 | +0.17(+2.76%) |
Jul 18, 2011 | 6.090 | 6.170 | 5.980 | 6.150 | 4,230,622 | +0.01(+0.16%) |
Jul 15, 2011 | 6.280 | 6.350 | 6.120 | 6.140 | 4,687,495 | -0.13(-2.07%) |
Jul 14, 2011 | 6.390 | 6.460 | 6.230 | 6.270 | 5,341,168 | -0.13(-2.03%) |
Jul 13, 2011 | 6.310 | 6.490 | 6.240 | 6.400 | 5,185,956 | +0.12(+1.91%) |
Jul 12, 2011 | 6.400 | 6.410 | 6.250 | 6.280 | 4,292,619 | -0.12(-1.88%) |
Jul 11, 2011 | 6.520 | 6.530 | 6.370 | 6.400 | 4,310,541 | -0.19(-2.88%) |
Jul 08, 2011 | 6.550 | 6.660 | 6.480 | 6.590 | 4,862,870 | -0.10(-1.49%) |
Jul 07, 2011 | 6.520 | 6.690 | 6.480 | 6.690 | 5,532,859 | +0.22(+3.40%) |
Jul 06, 2011 | 6.600 | 6.600 | 6.400 | 6.470 | 4,677,500 | -0.08(-1.22%) |
Jul 05, 2011 | 6.470 | 6.690 | 6.470 | 6.550 | 2,683,420 | -0.05(-0.76%) |