Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.346 | 5.360 | 5.101 | 5.130 | 8,607,564 | -0.29(-5.32%) |
Sep 29, 2011 | 5.461 | 5.504 | 5.242 | 5.418 | 15,027,895 | +0.10(+1.90%) |
Sep 28, 2011 | 5.389 | 5.447 | 5.231 | 5.317 | 10,616,752 | +0.00(+0.00%) |
Sep 27, 2011 | 5.396 | 5.656 | 5.260 | 5.317 | 8,486,015 | +0.09(+1.65%) |
Sep 26, 2011 | 5.187 | 5.231 | 5.000 | 5.231 | 6,650,360 | +0.09(+1.68%) |
Sep 23, 2011 | 5.007 | 5.267 | 4.979 | 5.144 | 8,137,003 | +0.13(+2.59%) |
Sep 22, 2011 | 4.993 | 5.058 | 4.885 | 5.015 | 12,223,027 | -0.17(-3.20%) |
Sep 21, 2011 | 5.461 | 5.476 | 5.173 | 5.180 | 8,056,953 | -0.30(-5.52%) |
Sep 20, 2011 | 5.620 | 5.656 | 5.476 | 5.483 | 6,363,939 | -0.09(-1.55%) |
Sep 19, 2011 | 5.598 | 5.627 | 5.468 | 5.569 | 5,118,174 | -0.17(-3.01%) |
Sep 16, 2011 | 5.778 | 5.868 | 5.663 | 5.742 | 5,256,869 | -0.01(-0.25%) |
Sep 15, 2011 | 5.814 | 5.886 | 5.699 | 5.757 | 5,914,037 | +0.03(+0.50%) |
Sep 14, 2011 | 5.591 | 5.800 | 5.461 | 5.728 | 7,846,429 | +0.19(+3.38%) |
Sep 13, 2011 | 5.490 | 5.598 | 5.378 | 5.541 | 5,080,103 | +0.09(+1.59%) |
Sep 12, 2011 | 5.519 | 5.591 | 5.281 | 5.454 | 7,388,148 | -0.17(-2.95%) |
Sep 09, 2011 | 5.670 | 5.749 | 5.512 | 5.620 | 7,252,905 | -0.13(-2.26%) |
Sep 08, 2011 | 5.850 | 5.915 | 5.685 | 5.749 | 8,325,211 | -0.19(-3.27%) |
Sep 07, 2011 | 5.778 | 5.976 | 5.692 | 5.944 | 6,896,392 | +0.29(+5.10%) |
Sep 06, 2011 | 5.497 | 5.670 | 5.382 | 5.656 | 9,855,283 | -0.09(-1.63%) |
Sep 02, 2011 | 5.836 | 5.944 | 5.742 | 5.749 | 6,029,561 | -0.25(-4.20%) |
Sep 01, 2011 | 6.383 | 6.463 | 5.994 | 6.002 | 7,928,859 | -0.39(-6.09%) |
Aug 31, 2011 | 6.412 | 6.636 | 6.315 | 6.391 | 7,400,226 | -0.01(-0.11%) |
Aug 30, 2011 | 6.369 | 6.456 | 6.182 | 6.398 | 6,515,647 | +0.02(+0.34%) |
Aug 29, 2011 | 5.922 | 6.376 | 5.894 | 6.376 | 6,940,867 | +0.58(+9.94%) |
Aug 26, 2011 | 5.634 | 5.915 | 5.569 | 5.800 | 10,803,750 | +0.12(+2.16%) |
Aug 25, 2011 | 5.793 | 5.865 | 5.605 | 5.677 | 5,763,529 | -0.08(-1.38%) |
Aug 24, 2011 | 5.555 | 5.800 | 5.504 | 5.757 | 10,198,332 | +0.17(+2.96%) |
Aug 23, 2011 | 5.389 | 5.598 | 5.303 | 5.591 | 7,359,797 | +0.22(+4.02%) |
Aug 22, 2011 | 5.584 | 5.627 | 5.202 | 5.375 | 14,816,977 | -0.07(-1.32%) |
Aug 19, 2011 | 5.512 | 5.742 | 5.440 | 5.447 | 5,890,518 | -0.22(-3.94%) |
Aug 18, 2011 | 6.066 | 6.074 | 5.620 | 5.670 | 6,044,133 | -0.60(-9.54%) |
Aug 17, 2011 | 6.376 | 6.420 | 6.203 | 6.268 | 7,598,789 | -0.07(-1.14%) |
Aug 16, 2011 | 6.290 | 6.369 | 6.232 | 6.340 | 8,802,408 | -0.02(-0.34%) |
Aug 15, 2011 | 6.232 | 6.362 | 6.124 | 6.362 | 6,126,307 | +0.19(+3.15%) |
Aug 12, 2011 | 6.038 | 6.247 | 5.994 | 6.167 | 6,518,470 | +0.14(+2.27%) |
Aug 11, 2011 | 5.879 | 6.139 | 5.785 | 6.030 | 12,050,227 | +0.19(+3.21%) |
Aug 10, 2011 | 5.879 | 6.012 | 5.670 | 5.843 | 17,366,440 | -0.17(-2.76%) |
Aug 09, 2011 | 6.456 | 6.088 | 5.569 | 6.009 | 14,735,862 | +0.07(+1.21%) |
Aug 08, 2011 | 6.456 | 6.535 | 5.894 | 5.937 | 16,704,987 | -0.68(-10.24%) |
Aug 05, 2011 | 6.765 | 6.859 | 6.434 | 6.614 | 16,014,958 | -0.04(-0.54%) |
Aug 04, 2011 | 7.169 | 7.169 | 6.628 | 6.650 | 14,720,092 | -0.65(-8.88%) |
Aug 03, 2011 | 7.270 | 7.356 | 7.039 | 7.298 | 13,790,259 | +0.06(+0.80%) |
Aug 02, 2011 | 7.507 | 7.587 | 7.226 | 7.241 | 7,637,451 | -0.36(-4.74%) |
Aug 01, 2011 | 7.709 | 7.709 | 7.450 | 7.601 | 11,314,055 | +0.00(+0.00%) |
Jul 29, 2011 | 7.558 | 7.781 | 7.479 | 7.601 | 16,767,657 | -0.03(-0.38%) |
Jul 28, 2011 | 7.839 | 7.904 | 7.623 | 7.630 | 10,214,767 | -0.24(-3.02%) |
Jul 27, 2011 | 7.969 | 7.976 | 7.817 | 7.868 | 9,464,075 | -0.14(-1.71%) |
Jul 26, 2011 | 8.019 | 8.343 | 7.763 | 8.005 | 15,460,801 | -0.26(-3.14%) |
Jul 25, 2011 | 8.105 | 8.437 | 8.084 | 8.264 | 8,619,812 | +0.04(+0.44%) |
Jul 22, 2011 | 8.221 | 8.278 | 8.203 | 8.228 | 5,198,770 | -0.10(-1.21%) |
Jul 21, 2011 | 8.336 | 8.451 | 8.293 | 8.329 | 6,685,675 | +0.05(+0.61%) |
Jul 20, 2011 | 8.365 | 8.372 | 8.156 | 8.278 | 6,270,913 | -0.04(-0.52%) |
Jul 19, 2011 | 8.235 | 8.394 | 8.228 | 8.322 | 6,976,409 | +0.17(+2.03%) |
Jul 18, 2011 | 8.120 | 8.195 | 8.026 | 8.156 | 7,862,485 | -0.04(-0.44%) |
Jul 15, 2011 | 8.170 | 8.214 | 8.091 | 8.192 | 5,946,543 | +0.04(+0.44%) |
Jul 14, 2011 | 8.365 | 8.379 | 8.098 | 8.156 | 13,388,436 | -0.19(-2.25%) |
Jul 13, 2011 | 8.386 | 8.516 | 8.322 | 8.343 | 4,686,732 | -0.02(-0.26%) |
Jul 12, 2011 | 8.451 | 8.495 | 8.336 | 8.365 | 10,442,834 | -0.09(-1.02%) |
Jul 11, 2011 | 8.487 | 8.487 | 8.250 | 8.451 | 9,199,863 | -0.14(-1.59%) |
Jul 08, 2011 | 8.595 | 8.603 | 8.458 | 8.588 | 7,056,948 | -0.09(-1.00%) |
Jul 07, 2011 | 8.804 | 8.826 | 8.653 | 8.675 | 10,113,979 | -0.03(-0.33%) |
Jul 06, 2011 | 8.775 | 8.812 | 8.610 | 8.703 | 6,020,648 | -0.08(-0.94%) |
Jul 05, 2011 | 8.887 | 8.901 | 8.693 | 8.786 | 5,325,345 | -0.14(-1.52%) |