Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.162 | 6.259 | 6.036 | 6.059 | 43,022,852 | -0.20(-3.25%) |
Sep 29, 2011 | 6.476 | 6.493 | 6.067 | 6.263 | 59,536,752 | -0.12(-1.86%) |
Sep 28, 2011 | 6.449 | 6.567 | 6.360 | 6.381 | 39,134,400 | -0.03(-0.48%) |
Sep 27, 2011 | 6.690 | 6.690 | 6.391 | 6.412 | 47,067,252 | -0.18(-2.68%) |
Sep 26, 2011 | 6.495 | 6.599 | 6.200 | 6.589 | 52,364,852 | +0.18(+2.79%) |
Sep 23, 2011 | 6.456 | 6.477 | 6.272 | 6.410 | 62,233,252 | -0.11(-1.67%) |
Sep 22, 2011 | 6.501 | 6.695 | 6.415 | 6.519 | 88,117,552 | -0.15(-2.19%) |
Sep 21, 2011 | 6.621 | 6.870 | 6.587 | 6.665 | 100,697,600 | +0.00(+0.02%) |
Sep 20, 2011 | 6.741 | 6.936 | 6.640 | 6.664 | 101,753,656 | -0.06(-0.88%) |
Sep 19, 2011 | 6.310 | 6.766 | 6.284 | 6.723 | 78,615,200 | +0.36(+5.68%) |
Sep 16, 2011 | 6.331 | 6.364 | 6.280 | 6.361 | 28,360,650 | +0.04(+0.60%) |
Sep 15, 2011 | 6.360 | 6.380 | 6.245 | 6.323 | 33,386,850 | +0.00(+0.08%) |
Sep 14, 2011 | 6.260 | 6.393 | 6.178 | 6.318 | 47,798,500 | +0.09(+1.45%) |
Sep 13, 2011 | 6.126 | 6.244 | 6.126 | 6.228 | 29,611,650 | +0.07(+1.19%) |
Sep 12, 2011 | 6.036 | 6.189 | 6.016 | 6.155 | 34,855,100 | +0.05(+0.85%) |
Sep 09, 2011 | 6.161 | 6.192 | 6.011 | 6.103 | 46,190,252 | -0.12(-1.98%) |
Sep 08, 2011 | 6.148 | 6.317 | 6.127 | 6.227 | 38,077,552 | +0.05(+0.86%) |
Sep 07, 2011 | 6.278 | 6.278 | 6.142 | 6.174 | 38,735,852 | -0.03(-0.56%) |
Sep 06, 2011 | 5.979 | 6.220 | 5.954 | 6.209 | 42,540,052 | +0.10(+1.61%) |
Sep 02, 2011 | 6.049 | 6.199 | 6.011 | 6.110 | 31,250,600 | -0.07(-1.19%) |
Sep 01, 2011 | 6.281 | 6.320 | 6.161 | 6.183 | 26,938,650 | -0.08(-1.34%) |
Aug 31, 2011 | 6.273 | 6.360 | 6.205 | 6.267 | 44,624,400 | +0.04(+0.69%) |
Aug 30, 2011 | 6.094 | 6.263 | 6.056 | 6.224 | 37,330,852 | +0.12(+1.95%) |
Aug 29, 2011 | 6.015 | 6.151 | 6.015 | 6.105 | 36,566,400 | +0.13(+2.13%) |
Aug 26, 2011 | 5.774 | 6.016 | 5.700 | 5.978 | 44,711,852 | +0.19(+3.33%) |
Aug 25, 2011 | 5.967 | 6.000 | 5.764 | 5.785 | 34,306,000 | -0.14(-2.44%) |
Aug 24, 2011 | 5.899 | 6.000 | 5.800 | 5.929 | 58,315,852 | +0.04(+0.65%) |
Aug 23, 2011 | 5.510 | 5.912 | 5.510 | 5.891 | 73,802,104 | +0.43(+7.82%) |
Aug 22, 2011 | 5.663 | 5.732 | 5.431 | 5.464 | 78,193,552 | -0.12(-2.21%) |
Aug 19, 2011 | 5.632 | 5.849 | 5.540 | 5.587 | 88,129,952 | -0.10(-1.80%) |
Aug 18, 2011 | 6.031 | 6.039 | 5.580 | 5.690 | 94,528,952 | -0.50(-8.06%) |
Aug 17, 2011 | 6.341 | 6.357 | 6.110 | 6.189 | 34,941,700 | -0.13(-2.04%) |
Aug 16, 2011 | 6.352 | 6.377 | 6.245 | 6.318 | 26,586,050 | -0.08(-1.19%) |
Aug 15, 2011 | 6.390 | 6.432 | 6.280 | 6.394 | 26,076,550 | +0.04(+0.62%) |
Aug 12, 2011 | 6.381 | 6.419 | 6.293 | 6.354 | 32,186,700 | +0.03(+0.45%) |
Aug 11, 2011 | 6.067 | 6.373 | 6.065 | 6.326 | 59,960,552 | +0.33(+5.51%) |
Aug 10, 2011 | 5.972 | 6.184 | 5.900 | 5.995 | 70,072,552 | -0.06(-0.93%) |
Aug 09, 2011 | 6.064 | 6.080 | 5.750 | 6.051 | 72,564,600 | +0.22(+3.72%) |
Aug 08, 2011 | 6.064 | 6.104 | 5.824 | 5.834 | 70,518,048 | -0.40(-6.36%) |
Aug 05, 2011 | 6.287 | 6.356 | 6.022 | 6.230 | 62,087,200 | +0.00(+0.04%) |
Aug 04, 2011 | 6.450 | 6.518 | 6.228 | 6.228 | 63,191,052 | -0.28(-4.36%) |
Aug 03, 2011 | 6.420 | 6.540 | 6.262 | 6.512 | 53,515,100 | +0.10(+1.54%) |
Aug 02, 2011 | 6.512 | 6.612 | 6.406 | 6.413 | 30,363,700 | -0.14(-2.11%) |
Aug 01, 2011 | 6.579 | 6.600 | 6.462 | 6.551 | 25,673,200 | +0.06(+0.92%) |
Jul 29, 2011 | 6.418 | 6.551 | 6.357 | 6.492 | 39,215,000 | +0.01(+0.13%) |
Jul 28, 2011 | 6.460 | 6.580 | 6.460 | 6.483 | 26,270,500 | +0.03(+0.44%) |
Jul 27, 2011 | 6.584 | 6.596 | 6.436 | 6.455 | 41,403,952 | -0.17(-2.61%) |
Jul 26, 2011 | 6.669 | 6.738 | 6.615 | 6.628 | 23,307,350 | -0.06(-0.91%) |
Jul 25, 2011 | 6.656 | 6.746 | 6.640 | 6.689 | 27,037,000 | -0.02(-0.32%) |
Jul 22, 2011 | 6.655 | 6.734 | 6.654 | 6.710 | 51,057,100 | +0.15(+2.22%) |
Jul 21, 2011 | 6.610 | 6.649 | 6.515 | 6.564 | 41,072,600 | -0.04(-0.55%) |
Jul 20, 2011 | 6.495 | 6.640 | 6.473 | 6.600 | 93,630,304 | -0.07(-1.11%) |
Jul 19, 2011 | 6.604 | 6.674 | 6.506 | 6.674 | 73,318,248 | +0.11(+1.74%) |
Jul 18, 2011 | 6.496 | 6.567 | 6.452 | 6.560 | 38,205,700 | +0.07(+1.04%) |
Jul 15, 2011 | 6.501 | 6.524 | 6.402 | 6.492 | 41,727,500 | -0.00(-0.01%) |
Jul 14, 2011 | 6.549 | 6.594 | 6.406 | 6.493 | 41,507,452 | -0.01(-0.17%) |
Jul 13, 2011 | 6.446 | 6.566 | 6.427 | 6.504 | 46,585,152 | +0.11(+1.71%) |
Jul 12, 2011 | 6.409 | 6.470 | 6.371 | 6.394 | 32,208,300 | -0.02(-0.31%) |
Jul 11, 2011 | 6.434 | 6.529 | 6.368 | 6.414 | 39,446,752 | -0.09(-1.42%) |
Jul 08, 2011 | 6.495 | 6.563 | 6.434 | 6.506 | 51,251,752 | -0.06(-0.97%) |
Jul 07, 2011 | 6.533 | 6.596 | 6.479 | 6.570 | 45,652,652 | +0.07(+1.09%) |
Jul 06, 2011 | 6.418 | 6.515 | 6.391 | 6.499 | 43,303,800 | +0.07(+1.09%) |
Jul 05, 2011 | 6.320 | 6.453 | 6.286 | 6.429 | 44,095,000 | +0.11(+1.81%) |