Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.789 | 5.901 | 5.683 | 5.738 | 3,490,818 | -0.15(-2.52%) |
Sep 29, 2011 | 5.970 | 6.021 | 5.821 | 5.886 | 1,454,102 | +0.03(+0.49%) |
Sep 28, 2011 | 6.002 | 6.050 | 5.836 | 5.857 | 1,034,629 | -0.11(-1.76%) |
Sep 27, 2011 | 5.915 | 6.039 | 5.908 | 5.963 | 1,575,125 | +0.18(+3.20%) |
Sep 26, 2011 | 5.702 | 5.857 | 5.546 | 5.778 | 1,237,550 | +0.11(+1.98%) |
Sep 23, 2011 | 5.524 | 5.673 | 5.473 | 5.665 | 1,196,098 | +0.24(+4.48%) |
Sep 22, 2011 | 5.571 | 5.712 | 5.368 | 5.423 | 1,895,833 | -0.43(-7.31%) |
Sep 21, 2011 | 6.068 | 6.082 | 5.828 | 5.850 | 1,141,635 | -0.20(-3.24%) |
Sep 20, 2011 | 6.071 | 6.184 | 6.010 | 6.046 | 1,011,642 | -0.05(-0.89%) |
Sep 19, 2011 | 6.042 | 6.118 | 5.955 | 6.100 | 1,071,926 | -0.22(-3.50%) |
Sep 16, 2011 | 6.311 | 6.321 | 6.176 | 6.321 | 2,858,934 | +0.08(+1.34%) |
Sep 15, 2011 | 6.347 | 6.361 | 6.195 | 6.238 | 783,550 | +0.09(+1.47%) |
Sep 14, 2011 | 6.122 | 6.240 | 5.995 | 6.147 | 1,431,038 | +0.04(+0.71%) |
Sep 13, 2011 | 6.115 | 6.187 | 6.046 | 6.104 | 915,940 | -0.03(-0.53%) |
Sep 12, 2011 | 6.158 | 6.238 | 6.013 | 6.137 | 903,688 | -0.11(-1.80%) |
Sep 09, 2011 | 6.314 | 6.329 | 6.100 | 6.249 | 991,334 | -0.17(-2.65%) |
Sep 08, 2011 | 6.260 | 6.459 | 6.260 | 6.419 | 1,588,404 | +0.06(+0.97%) |
Sep 07, 2011 | 6.285 | 6.361 | 6.256 | 6.358 | 597,538 | +0.14(+2.27%) |
Sep 06, 2011 | 6.064 | 6.300 | 6.042 | 6.216 | 1,944,014 | -0.20(-3.16%) |
Sep 02, 2011 | 6.495 | 6.561 | 6.376 | 6.419 | 1,498,211 | -0.17(-2.53%) |
Sep 01, 2011 | 6.474 | 6.662 | 6.474 | 6.586 | 2,153,065 | +0.16(+2.42%) |
Aug 31, 2011 | 6.350 | 6.437 | 6.278 | 6.430 | 2,402,749 | +0.13(+2.07%) |
Aug 30, 2011 | 6.224 | 6.329 | 6.151 | 6.300 | 1,026,173 | +0.02(+0.29%) |
Aug 29, 2011 | 6.278 | 6.296 | 6.209 | 6.282 | 870,016 | +0.14(+2.24%) |
Aug 26, 2011 | 6.115 | 6.162 | 6.021 | 6.144 | 965,757 | +0.05(+0.83%) |
Aug 25, 2011 | 6.191 | 6.220 | 5.992 | 6.093 | 773,601 | -0.08(-1.29%) |
Aug 24, 2011 | 6.343 | 6.358 | 6.100 | 6.173 | 1,916,977 | -0.15(-2.35%) |
Aug 23, 2011 | 6.372 | 6.390 | 6.274 | 6.321 | 1,112,512 | +0.04(+0.69%) |
Aug 22, 2011 | 6.278 | 6.332 | 6.213 | 6.278 | 1,098,028 | +0.11(+1.70%) |
Aug 19, 2011 | 6.151 | 6.321 | 6.133 | 6.173 | 1,007,292 | -0.00(-0.06%) |
Aug 18, 2011 | 6.057 | 6.184 | 5.981 | 6.176 | 885,054 | -0.17(-2.72%) |
Aug 17, 2011 | 6.199 | 6.356 | 6.178 | 6.349 | 1,103,315 | +0.18(+2.95%) |
Aug 16, 2011 | 6.085 | 6.192 | 6.010 | 6.167 | 1,400,030 | +0.04(+0.70%) |
Aug 15, 2011 | 6.021 | 6.135 | 5.957 | 6.124 | 718,651 | +0.25(+4.18%) |
Aug 12, 2011 | 5.711 | 5.910 | 5.579 | 5.878 | 859,563 | +0.10(+1.79%) |
Aug 11, 2011 | 5.693 | 5.860 | 5.511 | 5.775 | 1,039,592 | +0.38(+7.07%) |
Aug 10, 2011 | 5.443 | 5.636 | 5.336 | 5.394 | 1,449,581 | -0.16(-2.95%) |
Aug 09, 2011 | 5.746 | 5.565 | 5.194 | 5.557 | 1,630,078 | +0.27(+5.12%) |
Aug 08, 2011 | 5.746 | 5.811 | 5.247 | 5.287 | 1,356,981 | -0.64(-10.77%) |
Aug 05, 2011 | 5.939 | 6.010 | 5.650 | 5.925 | 1,168,570 | +0.04(+0.61%) |
Aug 04, 2011 | 6.007 | 6.135 | 5.754 | 5.889 | 1,622,883 | -0.34(-5.49%) |
Aug 03, 2011 | 6.228 | 6.245 | 6.028 | 6.231 | 868,414 | -0.04(-0.63%) |
Aug 02, 2011 | 6.377 | 6.424 | 6.206 | 6.270 | 578,177 | -0.17(-2.66%) |
Aug 01, 2011 | 6.474 | 6.499 | 6.399 | 6.442 | 630,567 | -0.02(-0.28%) |
Jul 29, 2011 | 6.285 | 6.474 | 6.270 | 6.459 | 727,684 | +0.15(+2.32%) |
Jul 28, 2011 | 6.188 | 6.338 | 6.163 | 6.313 | 601,999 | +0.14(+2.19%) |
Jul 27, 2011 | 6.163 | 6.256 | 6.099 | 6.178 | 690,891 | -0.11(-1.81%) |
Jul 26, 2011 | 6.249 | 6.303 | 6.178 | 6.292 | 601,639 | +0.06(+0.97%) |
Jul 25, 2011 | 6.192 | 6.317 | 6.153 | 6.231 | 506,786 | -0.02(-0.29%) |
Jul 22, 2011 | 6.253 | 6.263 | 6.231 | 6.249 | 260,807 | -0.05(-0.85%) |
Jul 21, 2011 | 6.299 | 6.356 | 6.213 | 6.303 | 721,630 | +0.10(+1.61%) |
Jul 20, 2011 | 6.221 | 6.245 | 6.185 | 6.203 | 217,643 | +0.00(+0.00%) |
Jul 19, 2011 | 6.213 | 6.263 | 6.177 | 6.203 | 422,125 | +0.02(+0.35%) |
Jul 18, 2011 | 6.181 | 6.263 | 6.139 | 6.181 | 466,733 | -0.09(-1.37%) |
Jul 15, 2011 | 6.338 | 6.338 | 6.153 | 6.267 | 808,183 | -0.01(-0.11%) |
Jul 14, 2011 | 6.303 | 6.331 | 6.238 | 6.274 | 556,666 | +0.00(+0.06%) |
Jul 13, 2011 | 6.274 | 6.367 | 6.228 | 6.270 | 551,892 | +0.05(+0.86%) |
Jul 12, 2011 | 6.217 | 6.281 | 6.199 | 6.217 | 703,741 | -0.02(-0.29%) |
Jul 11, 2011 | 6.245 | 6.278 | 6.196 | 6.235 | 661,669 | -0.14(-2.24%) |
Jul 08, 2011 | 6.399 | 6.406 | 6.278 | 6.377 | 738,265 | -0.08(-1.27%) |
Jul 07, 2011 | 6.509 | 6.573 | 6.409 | 6.459 | 681,286 | -0.04(-0.66%) |
Jul 06, 2011 | 6.463 | 6.520 | 6.395 | 6.502 | 651,334 | -0.03(-0.49%) |
Jul 05, 2011 | 6.545 | 6.556 | 6.463 | 6.534 | 785,295 | +0.03(+0.44%) |