Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.520 | 5.710 | 5.450 | 5.460 | 908,435 | -0.21(-3.70%) |
Sep 29, 2011 | 5.700 | 5.838 | 5.500 | 5.670 | 1,145,407 | +0.17(+3.09%) |
Sep 28, 2011 | 6.030 | 6.180 | 5.470 | 5.500 | 1,538,618 | -0.49(-8.18%) |
Sep 27, 2011 | 6.090 | 6.330 | 5.970 | 5.990 | 1,800,302 | -0.05(-0.83%) |
Sep 26, 2011 | 6.240 | 6.330 | 5.790 | 6.040 | 1,463,732 | -0.15(-2.42%) |
Sep 23, 2011 | 6.150 | 6.270 | 6.050 | 6.190 | 1,094,252 | +0.04(+0.65%) |
Sep 22, 2011 | 5.960 | 6.430 | 5.790 | 6.150 | 2,078,195 | +0.12(+1.99%) |
Sep 21, 2011 | 6.410 | 6.500 | 6.000 | 6.030 | 1,767,322 | -0.41(-6.37%) |
Sep 20, 2011 | 6.990 | 7.020 | 6.360 | 6.440 | 2,036,027 | -0.47(-6.80%) |
Sep 19, 2011 | 6.750 | 7.090 | 6.700 | 6.910 | 924,839 | +0.00(+0.00%) |
Sep 16, 2011 | 7.140 | 7.219 | 6.320 | 6.910 | 2,631,489 | -0.15(-2.12%) |
Sep 15, 2011 | 7.390 | 7.400 | 6.970 | 7.060 | 1,678,584 | -0.22(-3.02%) |
Sep 14, 2011 | 7.410 | 7.740 | 7.270 | 7.280 | 1,444,429 | -0.06(-0.82%) |
Sep 13, 2011 | 7.070 | 7.400 | 7.000 | 7.340 | 985,210 | +0.32(+4.56%) |
Sep 12, 2011 | 6.840 | 7.140 | 6.770 | 7.020 | 731,297 | +0.01(+0.14%) |
Sep 09, 2011 | 7.100 | 7.270 | 6.880 | 7.010 | 1,065,088 | -0.20(-2.77%) |
Sep 08, 2011 | 7.300 | 7.520 | 7.051 | 7.210 | 1,047,024 | -0.19(-2.57%) |
Sep 07, 2011 | 6.910 | 7.410 | 6.810 | 7.400 | 1,135,488 | +0.63(+9.31%) |
Sep 06, 2011 | 6.510 | 6.780 | 6.440 | 6.770 | 711,933 | -0.04(-0.59%) |
Sep 02, 2011 | 6.940 | 7.170 | 6.670 | 6.810 | 1,037,134 | -0.35(-4.89%) |
Sep 01, 2011 | 7.530 | 7.710 | 7.100 | 7.160 | 750,973 | -0.32(-4.28%) |
Aug 31, 2011 | 7.510 | 7.870 | 7.330 | 7.480 | 1,366,513 | +0.05(+0.67%) |
Aug 30, 2011 | 7.040 | 7.555 | 6.960 | 7.430 | 2,119,857 | +0.34(+4.80%) |
Aug 29, 2011 | 6.540 | 7.100 | 6.530 | 7.090 | 1,522,595 | +0.65(+10.09%) |
Aug 26, 2011 | 5.970 | 6.450 | 5.860 | 6.440 | 839,969 | +0.42(+6.98%) |
Aug 25, 2011 | 6.400 | 6.400 | 6.010 | 6.020 | 913,192 | -0.26(-4.14%) |
Aug 24, 2011 | 6.260 | 6.430 | 6.050 | 6.280 | 805,431 | +0.01(+0.16%) |
Aug 23, 2011 | 5.860 | 6.270 | 5.750 | 6.270 | 991,468 | +0.46(+7.92%) |
Aug 22, 2011 | 6.360 | 6.430 | 5.780 | 5.810 | 1,362,325 | -0.34(-5.53%) |
Aug 19, 2011 | 6.050 | 6.330 | 5.902 | 6.150 | 1,380,606 | -0.03(-0.49%) |
Aug 18, 2011 | 6.580 | 6.780 | 6.100 | 6.180 | 1,657,438 | -0.49(-7.35%) |
Aug 17, 2011 | 6.860 | 7.000 | 6.550 | 6.670 | 723,528 | -0.15(-2.20%) |
Aug 16, 2011 | 7.000 | 7.060 | 6.650 | 6.820 | 1,208,164 | -0.31(-4.35%) |
Aug 15, 2011 | 6.910 | 7.140 | 6.850 | 7.130 | 840,090 | +0.33(+4.85%) |
Aug 12, 2011 | 6.880 | 6.970 | 6.610 | 6.800 | 1,077,276 | +0.08(+1.19%) |
Aug 11, 2011 | 6.690 | 6.890 | 6.350 | 6.720 | 1,436,988 | +0.14(+2.13%) |
Aug 10, 2011 | 6.800 | 6.940 | 6.310 | 6.580 | 1,593,618 | -0.45(-6.40%) |
Aug 09, 2011 | 6.688 | 7.030 | 5.710 | 7.030 | 2,934,660 | +1.07(+17.95%) |
Aug 08, 2011 | 6.220 | 6.380 | 5.930 | 5.960 | 2,176,760 | -0.78(-11.57%) |
Aug 05, 2011 | 7.000 | 7.080 | 6.120 | 6.740 | 2,111,612 | -0.07(-1.03%) |
Aug 04, 2011 | 7.550 | 7.550 | 6.810 | 6.810 | 1,909,395 | -0.85(-11.10%) |
Aug 03, 2011 | 7.660 | 7.760 | 7.270 | 7.660 | 756,176 | +0.04(+0.52%) |
Aug 02, 2011 | 7.860 | 8.120 | 7.610 | 7.620 | 1,306,496 | -0.27(-3.42%) |
Aug 01, 2011 | 7.970 | 8.100 | 7.760 | 7.890 | 1,427,597 | +0.19(+2.47%) |
Jul 29, 2011 | 7.680 | 8.000 | 7.520 | 7.700 | 1,344,442 | -0.05(-0.65%) |
Jul 28, 2011 | 7.590 | 8.090 | 7.540 | 7.750 | 1,217,209 | +0.15(+1.97%) |
Jul 27, 2011 | 7.800 | 7.860 | 7.130 | 7.600 | 1,801,924 | -0.29(-3.68%) |
Jul 26, 2011 | 8.020 | 8.121 | 7.680 | 7.890 | 1,038,924 | -0.18(-2.23%) |
Jul 25, 2011 | 8.520 | 8.560 | 8.070 | 8.070 | 937,590 | -0.61(-7.03%) |
Jul 22, 2011 | 8.670 | 8.751 | 8.570 | 8.680 | 343,083 | -0.02(-0.23%) |
Jul 21, 2011 | 8.630 | 8.770 | 8.500 | 8.700 | 550,171 | +0.15(+1.75%) |
Jul 20, 2011 | 8.800 | 8.819 | 8.470 | 8.550 | 494,747 | -0.28(-3.17%) |
Jul 19, 2011 | 8.600 | 8.880 | 8.570 | 8.830 | 485,006 | +0.28(+3.27%) |
Jul 18, 2011 | 8.830 | 8.950 | 8.410 | 8.550 | 850,079 | -0.34(-3.82%) |
Jul 15, 2011 | 8.730 | 8.960 | 8.650 | 8.890 | 1,013,473 | +0.18(+2.07%) |
Jul 14, 2011 | 8.900 | 8.930 | 8.680 | 8.710 | 694,379 | -0.16(-1.80%) |
Jul 13, 2011 | 8.910 | 9.120 | 8.800 | 8.870 | 922,927 | +0.03(+0.34%) |
Jul 12, 2011 | 8.590 | 9.000 | 8.510 | 8.840 | 1,281,638 | +0.17(+1.96%) |
Jul 11, 2011 | 9.000 | 9.110 | 8.630 | 8.670 | 1,100,543 | -0.45(-4.93%) |
Jul 08, 2011 | 9.080 | 9.190 | 8.930 | 9.120 | 521,720 | -0.10(-1.08%) |
Jul 07, 2011 | 9.190 | 9.240 | 9.050 | 9.220 | 1,016,791 | +0.03(+0.27%) |
Jul 06, 2011 | 9.080 | 9.200 | 9.020 | 9.195 | 697,304 | +0.09(+0.93%) |
Jul 05, 2011 | 9.150 | 9.230 | 9.060 | 9.110 | 520,416 | -0.06(-0.65%) |