Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.326 | 5.400 | 5.247 | 5.252 | 7,148,696 | -0.24(-4.31%) |
Sep 29, 2011 | 5.405 | 5.520 | 5.358 | 5.488 | 10,106,792 | +0.23(+4.32%) |
Sep 28, 2011 | 5.585 | 5.585 | 5.242 | 5.261 | 7,118,589 | -0.30(-5.34%) |
Sep 27, 2011 | 5.548 | 5.673 | 5.539 | 5.558 | 11,085,249 | +0.17(+3.18%) |
Sep 26, 2011 | 5.215 | 5.400 | 5.048 | 5.386 | 9,831,117 | +0.23(+4.40%) |
Sep 23, 2011 | 5.099 | 5.293 | 5.085 | 5.159 | 9,285,195 | -0.01(-0.27%) |
Sep 22, 2011 | 5.210 | 5.210 | 4.927 | 5.173 | 16,655,186 | -0.31(-5.58%) |
Sep 21, 2011 | 5.780 | 5.826 | 5.474 | 5.479 | 7,694,825 | -0.33(-5.67%) |
Sep 20, 2011 | 5.845 | 5.914 | 5.766 | 5.808 | 6,187,505 | +0.00(+0.00%) |
Sep 19, 2011 | 5.724 | 5.854 | 5.664 | 5.808 | 6,385,290 | -0.10(-1.73%) |
Sep 16, 2011 | 6.091 | 6.165 | 5.887 | 5.910 | 8,504,926 | -0.16(-2.60%) |
Sep 15, 2011 | 5.850 | 6.091 | 5.850 | 6.067 | 9,170,160 | +0.38(+6.60%) |
Sep 14, 2011 | 5.738 | 5.812 | 5.604 | 5.692 | 10,387,629 | +0.01(+0.16%) |
Sep 13, 2011 | 5.636 | 5.738 | 5.581 | 5.683 | 8,059,374 | +0.05(+0.91%) |
Sep 12, 2011 | 5.650 | 5.720 | 5.511 | 5.632 | 13,978,513 | -0.12(-2.10%) |
Sep 09, 2011 | 5.961 | 5.961 | 5.710 | 5.752 | 8,682,036 | -0.28(-4.61%) |
Sep 08, 2011 | 6.067 | 6.160 | 6.003 | 6.030 | 5,077,044 | -0.09(-1.44%) |
Sep 07, 2011 | 6.007 | 6.132 | 5.989 | 6.118 | 5,525,821 | +0.21(+3.61%) |
Sep 06, 2011 | 5.817 | 5.924 | 5.724 | 5.905 | 5,967,517 | -0.10(-1.70%) |
Sep 02, 2011 | 6.063 | 6.146 | 5.975 | 6.007 | 5,694,867 | -0.23(-3.71%) |
Sep 01, 2011 | 6.410 | 6.410 | 6.211 | 6.239 | 6,490,765 | -0.12(-1.82%) |
Aug 31, 2011 | 6.341 | 6.517 | 6.285 | 6.355 | 7,490,121 | +0.09(+1.48%) |
Aug 30, 2011 | 6.244 | 6.299 | 6.095 | 6.262 | 6,605,691 | -0.04(-0.66%) |
Aug 29, 2011 | 6.155 | 6.369 | 6.123 | 6.304 | 6,952,689 | +0.29(+4.86%) |
Aug 26, 2011 | 5.938 | 6.123 | 5.743 | 6.012 | 8,642,098 | -0.00(-0.08%) |
Aug 25, 2011 | 6.271 | 6.396 | 5.979 | 6.016 | 8,777,490 | -0.18(-2.84%) |
Aug 24, 2011 | 6.114 | 6.225 | 6.035 | 6.193 | 6,504,881 | +0.06(+0.91%) |
Aug 23, 2011 | 5.947 | 6.137 | 5.859 | 6.137 | 7,551,418 | +0.25(+4.33%) |
Aug 22, 2011 | 6.067 | 6.086 | 5.843 | 5.882 | 9,861,575 | +0.03(+0.48%) |
Aug 19, 2011 | 5.947 | 6.174 | 5.831 | 5.854 | 11,038,735 | -0.17(-2.76%) |
Aug 18, 2011 | 6.202 | 6.202 | 5.961 | 6.020 | 10,499,509 | -0.42(-6.56%) |
Aug 17, 2011 | 6.406 | 6.529 | 6.375 | 6.443 | 6,807,881 | +0.13(+2.01%) |
Aug 16, 2011 | 6.270 | 6.447 | 6.247 | 6.316 | 9,496,734 | -0.05(-0.71%) |
Aug 15, 2011 | 6.143 | 6.379 | 6.143 | 6.361 | 7,625,863 | +0.32(+5.26%) |
Aug 12, 2011 | 6.193 | 6.338 | 6.007 | 6.043 | 16,438,414 | +0.05(+0.91%) |
Aug 11, 2011 | 5.848 | 6.125 | 5.607 | 5.988 | 17,592,716 | +0.31(+5.52%) |
Aug 10, 2011 | 5.988 | 6.007 | 5.598 | 5.675 | 24,068,076 | -0.45(-7.28%) |
Aug 09, 2011 | 5.970 | 6.129 | 5.607 | 6.120 | 12,424,841 | +0.39(+6.82%) |
Aug 08, 2011 | 5.970 | 6.216 | 5.639 | 5.729 | 14,837,423 | -0.62(-9.80%) |
Aug 05, 2011 | 6.565 | 6.584 | 6.152 | 6.352 | 15,436,556 | -0.10(-1.48%) |
Aug 04, 2011 | 6.715 | 6.734 | 6.420 | 6.447 | 12,180,471 | -0.36(-5.34%) |
Aug 03, 2011 | 6.893 | 6.911 | 6.674 | 6.811 | 13,933,041 | -0.08(-1.12%) |
Aug 02, 2011 | 7.197 | 7.202 | 6.865 | 6.888 | 9,195,432 | -0.33(-4.53%) |
Aug 01, 2011 | 7.220 | 7.406 | 7.106 | 7.215 | 4,860,835 | -0.00(-0.06%) |
Jul 29, 2011 | 7.215 | 7.301 | 7.129 | 7.220 | 6,242,799 | -0.11(-1.49%) |
Jul 28, 2011 | 7.274 | 7.483 | 7.229 | 7.329 | 5,129,534 | +0.06(+0.81%) |
Jul 27, 2011 | 7.492 | 7.510 | 7.242 | 7.270 | 6,288,180 | -0.25(-3.38%) |
Jul 26, 2011 | 7.579 | 7.620 | 7.479 | 7.524 | 4,369,127 | -0.07(-0.96%) |
Jul 25, 2011 | 7.583 | 7.660 | 7.533 | 7.597 | 3,369,120 | -0.04(-0.48%) |
Jul 22, 2011 | 7.674 | 7.679 | 7.633 | 7.633 | 5,088,472 | -0.11(-1.47%) |
Jul 21, 2011 | 7.710 | 7.781 | 7.670 | 7.747 | 5,084,044 | +0.11(+1.49%) |
Jul 20, 2011 | 7.660 | 7.679 | 7.588 | 7.633 | 4,020,379 | +0.03(+0.42%) |
Jul 19, 2011 | 7.470 | 7.606 | 7.461 | 7.601 | 4,441,031 | +0.22(+2.95%) |
Jul 18, 2011 | 7.556 | 7.579 | 7.361 | 7.383 | 6,255,133 | -0.24(-3.10%) |
Jul 15, 2011 | 7.638 | 7.679 | 7.547 | 7.620 | 3,699,623 | +0.04(+0.48%) |
Jul 14, 2011 | 7.697 | 7.742 | 7.520 | 7.583 | 6,166,552 | -0.10(-1.24%) |
Jul 13, 2011 | 7.651 | 7.815 | 7.633 | 7.679 | 4,326,743 | +0.09(+1.14%) |
Jul 12, 2011 | 7.583 | 7.701 | 7.565 | 7.592 | 6,472,216 | -0.06(-0.83%) |
Jul 11, 2011 | 7.838 | 7.842 | 7.583 | 7.656 | 8,267,870 | -0.32(-4.04%) |
Jul 08, 2011 | 7.983 | 8.028 | 7.926 | 7.978 | 5,566,085 | -0.10(-1.29%) |
Jul 07, 2011 | 8.110 | 8.142 | 7.983 | 8.083 | 5,533,413 | +0.09(+1.08%) |
Jul 06, 2011 | 7.992 | 8.029 | 7.924 | 7.997 | 4,518,017 | -0.04(-0.51%) |
Jul 05, 2011 | 8.078 | 8.142 | 7.983 | 8.038 | 4,616,673 | -0.04(-0.51%) |