Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.348 | 5.363 | 5.103 | 5.132 | 8,603,653 | -0.29(-5.32%) |
Sep 29, 2011 | 5.464 | 5.507 | 5.244 | 5.420 | 15,021,067 | +0.10(+1.90%) |
Sep 28, 2011 | 5.392 | 5.449 | 5.233 | 5.320 | 10,611,929 | +0.00(+0.00%) |
Sep 27, 2011 | 5.399 | 5.658 | 5.262 | 5.320 | 8,482,160 | +0.09(+1.65%) |
Sep 26, 2011 | 5.190 | 5.233 | 5.002 | 5.233 | 6,647,338 | +0.09(+1.68%) |
Sep 23, 2011 | 5.010 | 5.269 | 4.981 | 5.147 | 8,133,306 | +0.13(+2.59%) |
Sep 22, 2011 | 4.995 | 5.060 | 4.887 | 5.017 | 12,217,474 | -0.17(-3.20%) |
Sep 21, 2011 | 5.464 | 5.478 | 5.175 | 5.183 | 8,053,292 | -0.30(-5.52%) |
Sep 20, 2011 | 5.622 | 5.658 | 5.478 | 5.485 | 6,361,048 | -0.09(-1.55%) |
Sep 19, 2011 | 5.601 | 5.630 | 5.471 | 5.572 | 5,115,849 | -0.17(-3.01%) |
Sep 16, 2011 | 5.781 | 5.871 | 5.666 | 5.745 | 5,254,481 | -0.01(-0.25%) |
Sep 15, 2011 | 5.817 | 5.889 | 5.702 | 5.759 | 5,911,351 | +0.03(+0.50%) |
Sep 14, 2011 | 5.593 | 5.803 | 5.464 | 5.730 | 7,842,864 | +0.19(+3.38%) |
Sep 13, 2011 | 5.493 | 5.601 | 5.381 | 5.543 | 5,077,795 | +0.09(+1.59%) |
Sep 12, 2011 | 5.521 | 5.593 | 5.284 | 5.457 | 7,384,791 | -0.17(-2.95%) |
Sep 09, 2011 | 5.673 | 5.752 | 5.514 | 5.622 | 7,249,610 | -0.13(-2.26%) |
Sep 08, 2011 | 5.853 | 5.918 | 5.687 | 5.752 | 8,321,429 | -0.19(-3.27%) |
Sep 07, 2011 | 5.781 | 5.979 | 5.694 | 5.947 | 6,893,259 | +0.29(+5.10%) |
Sep 06, 2011 | 5.500 | 5.673 | 5.384 | 5.658 | 9,850,806 | -0.09(-1.63%) |
Sep 02, 2011 | 5.839 | 5.947 | 5.745 | 5.752 | 6,026,822 | -0.25(-4.20%) |
Sep 01, 2011 | 6.386 | 6.466 | 5.997 | 6.004 | 7,925,257 | -0.39(-6.09%) |
Aug 31, 2011 | 6.415 | 6.639 | 6.318 | 6.394 | 7,396,864 | -0.01(-0.11%) |
Aug 30, 2011 | 6.372 | 6.458 | 6.185 | 6.401 | 6,512,687 | +0.02(+0.34%) |
Aug 29, 2011 | 5.925 | 6.379 | 5.896 | 6.379 | 6,937,714 | +0.58(+9.94%) |
Aug 26, 2011 | 5.637 | 5.918 | 5.572 | 5.803 | 10,798,842 | +0.12(+2.16%) |
Aug 25, 2011 | 5.795 | 5.867 | 5.608 | 5.680 | 5,760,910 | -0.08(-1.38%) |
Aug 24, 2011 | 5.557 | 5.803 | 5.507 | 5.759 | 10,193,699 | +0.17(+2.96%) |
Aug 23, 2011 | 5.392 | 5.601 | 5.305 | 5.593 | 7,356,454 | +0.22(+4.02%) |
Aug 22, 2011 | 5.586 | 5.630 | 5.204 | 5.377 | 14,810,245 | -0.07(-1.32%) |
Aug 19, 2011 | 5.514 | 5.745 | 5.442 | 5.449 | 5,887,842 | -0.22(-3.94%) |
Aug 18, 2011 | 6.069 | 6.076 | 5.622 | 5.673 | 6,041,387 | -0.60(-9.54%) |
Aug 17, 2011 | 6.379 | 6.422 | 6.206 | 6.271 | 7,595,337 | -0.07(-1.14%) |
Aug 16, 2011 | 6.293 | 6.372 | 6.235 | 6.343 | 8,798,409 | -0.02(-0.34%) |
Aug 15, 2011 | 6.235 | 6.365 | 6.127 | 6.365 | 6,123,524 | +0.19(+3.15%) |
Aug 12, 2011 | 6.040 | 6.249 | 5.997 | 6.170 | 6,515,509 | +0.14(+2.27%) |
Aug 11, 2011 | 5.882 | 6.141 | 5.788 | 6.033 | 12,044,753 | +0.19(+3.21%) |
Aug 10, 2011 | 5.882 | 6.015 | 5.673 | 5.846 | 17,358,550 | -0.17(-2.76%) |
Aug 09, 2011 | 6.458 | 6.091 | 5.572 | 6.012 | 14,729,167 | +0.07(+1.21%) |
Aug 08, 2011 | 6.458 | 6.538 | 5.896 | 5.939 | 16,697,398 | -0.68(-10.24%) |
Aug 05, 2011 | 6.768 | 6.862 | 6.437 | 6.617 | 16,007,683 | -0.04(-0.54%) |
Aug 04, 2011 | 7.172 | 7.172 | 6.631 | 6.653 | 14,713,404 | -0.65(-8.88%) |
Aug 03, 2011 | 7.273 | 7.359 | 7.042 | 7.302 | 13,783,994 | +0.06(+0.80%) |
Aug 02, 2011 | 7.511 | 7.590 | 7.230 | 7.244 | 7,633,981 | -0.36(-4.74%) |
Aug 01, 2011 | 7.713 | 7.713 | 7.453 | 7.605 | 11,308,915 | +0.00(+0.00%) |
Jul 29, 2011 | 7.561 | 7.785 | 7.482 | 7.605 | 16,760,040 | -0.03(-0.38%) |
Jul 28, 2011 | 7.842 | 7.907 | 7.626 | 7.633 | 10,210,126 | -0.24(-3.02%) |
Jul 27, 2011 | 7.972 | 7.979 | 7.821 | 7.871 | 9,459,775 | -0.14(-1.71%) |
Jul 26, 2011 | 8.023 | 8.347 | 7.767 | 8.008 | 15,453,777 | -0.26(-3.14%) |
Jul 25, 2011 | 8.109 | 8.441 | 8.088 | 8.268 | 8,615,896 | +0.04(+0.44%) |
Jul 22, 2011 | 8.224 | 8.282 | 8.206 | 8.232 | 5,196,408 | -0.10(-1.21%) |
Jul 21, 2011 | 8.340 | 8.455 | 8.297 | 8.333 | 6,682,637 | +0.05(+0.61%) |
Jul 20, 2011 | 8.369 | 8.376 | 8.160 | 8.282 | 6,268,064 | -0.04(-0.52%) |
Jul 19, 2011 | 8.239 | 8.397 | 8.232 | 8.325 | 6,973,239 | +0.17(+2.03%) |
Jul 18, 2011 | 8.124 | 8.199 | 8.030 | 8.160 | 7,858,913 | -0.04(-0.44%) |
Jul 15, 2011 | 8.174 | 8.217 | 8.095 | 8.196 | 5,943,842 | +0.04(+0.44%) |
Jul 14, 2011 | 8.369 | 8.383 | 8.102 | 8.160 | 13,382,353 | -0.19(-2.25%) |
Jul 13, 2011 | 8.390 | 8.520 | 8.325 | 8.347 | 4,684,603 | -0.02(-0.26%) |
Jul 12, 2011 | 8.455 | 8.498 | 8.340 | 8.369 | 10,438,090 | -0.09(-1.02%) |
Jul 11, 2011 | 8.491 | 8.491 | 8.253 | 8.455 | 9,195,684 | -0.14(-1.59%) |
Jul 08, 2011 | 8.599 | 8.606 | 8.462 | 8.592 | 7,053,742 | -0.09(-1.00%) |
Jul 07, 2011 | 8.808 | 8.830 | 8.657 | 8.679 | 10,109,384 | -0.03(-0.33%) |
Jul 06, 2011 | 8.779 | 8.816 | 8.614 | 8.707 | 6,017,912 | -0.09(-1.02%) |
Jul 05, 2011 | 8.897 | 8.912 | 8.704 | 8.797 | 5,318,959 | -0.14(-1.52%) |