Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.076 | 6.209 | 5.908 | 5.917 | 987,889 | -0.25(-4.03%) |
Sep 29, 2011 | 5.881 | 6.209 | 5.881 | 6.165 | 393,987 | +0.41(+7.09%) |
Sep 28, 2011 | 5.792 | 5.934 | 5.686 | 5.757 | 509,713 | -0.02(-0.31%) |
Sep 27, 2011 | 5.775 | 6.032 | 5.695 | 5.775 | 559,672 | +0.14(+2.52%) |
Sep 26, 2011 | 5.402 | 5.713 | 5.349 | 5.633 | 452,143 | +0.28(+5.31%) |
Sep 23, 2011 | 5.535 | 5.535 | 5.154 | 5.349 | 1,002,833 | -0.19(-3.37%) |
Sep 22, 2011 | 5.349 | 5.686 | 5.251 | 5.535 | 552,751 | +0.03(+0.48%) |
Sep 21, 2011 | 5.659 | 5.819 | 5.509 | 5.509 | 625,367 | -0.16(-2.82%) |
Sep 20, 2011 | 6.378 | 6.387 | 5.438 | 5.668 | 2,302,773 | -0.69(-10.88%) |
Sep 19, 2011 | 6.458 | 6.493 | 6.254 | 6.360 | 322,814 | -0.13(-2.05%) |
Sep 16, 2011 | 6.520 | 6.697 | 6.404 | 6.493 | 394,292 | +0.02(+0.27%) |
Sep 15, 2011 | 6.546 | 6.617 | 6.369 | 6.475 | 463,893 | +0.00(+0.00%) |
Sep 14, 2011 | 6.298 | 6.529 | 6.227 | 6.475 | 431,136 | +0.26(+4.14%) |
Sep 13, 2011 | 6.404 | 6.413 | 6.094 | 6.218 | 534,562 | -0.12(-1.96%) |
Sep 12, 2011 | 6.298 | 6.360 | 6.156 | 6.342 | 524,304 | +0.35(+5.93%) |
Sep 09, 2011 | 6.067 | 6.067 | 5.801 | 5.988 | 336,093 | -0.14(-2.32%) |
Sep 08, 2011 | 6.263 | 6.325 | 6.121 | 6.129 | 234,620 | -0.17(-2.68%) |
Sep 07, 2011 | 6.121 | 6.307 | 6.005 | 6.298 | 338,925 | +0.29(+4.87%) |
Sep 06, 2011 | 5.846 | 6.041 | 5.752 | 6.005 | 289,481 | -0.01(-0.15%) |
Sep 02, 2011 | 6.138 | 6.183 | 6.014 | 6.014 | 293,513 | -0.25(-3.97%) |
Sep 01, 2011 | 6.431 | 6.671 | 6.254 | 6.263 | 345,366 | -0.17(-2.62%) |
Aug 31, 2011 | 6.183 | 6.467 | 6.138 | 6.431 | 620,570 | +0.29(+4.77%) |
Aug 30, 2011 | 5.961 | 6.200 | 5.854 | 6.138 | 268,012 | +0.14(+2.37%) |
Aug 29, 2011 | 5.828 | 6.032 | 5.801 | 5.996 | 345,500 | +0.26(+4.48%) |
Aug 26, 2011 | 5.686 | 5.854 | 5.517 | 5.739 | 311,643 | +0.02(+0.31%) |
Aug 25, 2011 | 5.810 | 5.934 | 5.571 | 5.721 | 249,560 | -0.05(-0.92%) |
Aug 24, 2011 | 5.579 | 5.792 | 5.509 | 5.775 | 219,172 | +0.18(+3.17%) |
Aug 23, 2011 | 5.313 | 5.615 | 5.198 | 5.597 | 305,579 | +0.30(+5.70%) |
Aug 22, 2011 | 5.606 | 5.633 | 5.189 | 5.296 | 318,736 | -0.15(-2.77%) |
Aug 19, 2011 | 5.464 | 5.677 | 5.411 | 5.446 | 333,231 | -0.11(-1.92%) |
Aug 18, 2011 | 5.650 | 5.748 | 5.517 | 5.553 | 520,314 | -0.31(-5.29%) |
Aug 17, 2011 | 5.899 | 5.952 | 5.792 | 5.863 | 304,323 | -0.02(-0.30%) |
Aug 16, 2011 | 5.775 | 5.952 | 5.650 | 5.881 | 318,298 | +0.03(+0.45%) |
Aug 15, 2011 | 5.571 | 5.863 | 5.571 | 5.854 | 296,570 | +0.35(+6.45%) |
Aug 12, 2011 | 5.544 | 5.571 | 5.384 | 5.500 | 401,188 | +0.00(+0.00%) |
Aug 11, 2011 | 5.118 | 5.659 | 5.118 | 5.500 | 707,899 | +0.43(+8.58%) |
Aug 10, 2011 | 5.296 | 5.473 | 5.038 | 5.065 | 1,065,413 | -0.30(-5.62%) |
Aug 09, 2011 | 5.411 | 5.384 | 4.861 | 5.367 | 641,984 | +0.37(+7.46%) |
Aug 08, 2011 | 5.411 | 5.677 | 4.994 | 4.994 | 512,124 | -0.65(-11.48%) |
Aug 05, 2011 | 5.633 | 5.996 | 5.331 | 5.642 | 716,090 | -0.28(-4.79%) |
Aug 04, 2011 | 6.254 | 6.271 | 5.925 | 5.925 | 339,947 | -0.41(-6.44%) |
Aug 03, 2011 | 6.511 | 6.555 | 6.200 | 6.333 | 336,696 | -0.15(-2.33%) |
Aug 02, 2011 | 6.724 | 6.892 | 6.475 | 6.484 | 204,095 | -0.25(-3.69%) |
Aug 01, 2011 | 7.052 | 7.052 | 6.467 | 6.733 | 322,251 | -0.23(-3.31%) |
Jul 29, 2011 | 7.052 | 7.203 | 6.919 | 6.963 | 152,312 | -0.15(-2.12%) |
Jul 28, 2011 | 7.141 | 7.309 | 7.096 | 7.114 | 113,111 | -0.03(-0.37%) |
Jul 27, 2011 | 7.300 | 7.318 | 7.114 | 7.141 | 167,236 | -0.20(-2.78%) |
Jul 26, 2011 | 7.451 | 7.460 | 7.327 | 7.345 | 140,311 | -0.14(-1.90%) |
Jul 25, 2011 | 7.522 | 7.690 | 7.469 | 7.487 | 198,148 | -0.12(-1.63%) |
Jul 22, 2011 | 7.620 | 7.637 | 7.611 | 7.611 | 69,407 | -0.02(-0.23%) |
Jul 21, 2011 | 7.575 | 7.673 | 7.540 | 7.629 | 224,312 | +0.11(+1.42%) |
Jul 20, 2011 | 7.735 | 7.753 | 7.513 | 7.522 | 227,809 | -0.20(-2.64%) |
Jul 19, 2011 | 7.593 | 7.726 | 7.558 | 7.726 | 126,546 | +0.20(+2.71%) |
Jul 18, 2011 | 7.655 | 7.735 | 7.495 | 7.522 | 134,873 | -0.14(-1.85%) |
Jul 15, 2011 | 7.708 | 7.775 | 7.646 | 7.664 | 224,001 | -0.04(-0.46%) |
Jul 14, 2011 | 7.815 | 7.886 | 7.664 | 7.700 | 203,261 | -0.07(-0.91%) |
Jul 13, 2011 | 7.850 | 7.974 | 7.753 | 7.770 | 171,320 | -0.04(-0.57%) |
Jul 12, 2011 | 7.797 | 7.939 | 7.673 | 7.815 | 191,110 | -0.01(-0.11%) |
Jul 11, 2011 | 7.824 | 7.921 | 7.784 | 7.824 | 145,208 | -0.09(-1.12%) |
Jul 08, 2011 | 7.974 | 8.054 | 7.841 | 7.912 | 168,182 | -0.18(-2.19%) |
Jul 07, 2011 | 8.116 | 8.223 | 8.063 | 8.090 | 265,844 | +0.04(+0.44%) |
Jul 06, 2011 | 7.895 | 8.143 | 7.850 | 8.054 | 292,887 | +0.16(+2.02%) |
Jul 05, 2011 | 7.930 | 7.930 | 7.700 | 7.895 | 248,362 | -0.06(-0.78%) |