Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.236 | 5.303 | 5.203 | 5.227 | 2,132,599 | -0.05(-0.98%) |
Sep 29, 2011 | 5.315 | 5.376 | 5.175 | 5.279 | 2,227,804 | +0.06(+1.17%) |
Sep 28, 2011 | 5.455 | 5.459 | 5.218 | 5.218 | 2,840,017 | -0.36(-6.44%) |
Sep 27, 2011 | 5.580 | 5.632 | 5.492 | 5.577 | 3,414,467 | +0.11(+2.06%) |
Sep 26, 2011 | 5.370 | 5.468 | 5.309 | 5.465 | 2,580,397 | +0.16(+2.93%) |
Sep 23, 2011 | 5.242 | 5.388 | 5.221 | 5.309 | 2,602,241 | +0.05(+0.93%) |
Sep 22, 2011 | 5.245 | 5.325 | 5.133 | 5.261 | 4,209,454 | -0.08(-1.48%) |
Sep 21, 2011 | 5.510 | 5.532 | 5.306 | 5.340 | 2,952,510 | -0.15(-2.72%) |
Sep 20, 2011 | 5.571 | 5.611 | 5.486 | 5.489 | 1,792,632 | -0.06(-1.04%) |
Sep 19, 2011 | 5.550 | 5.602 | 5.486 | 5.547 | 1,251,067 | -0.09(-1.51%) |
Sep 16, 2011 | 5.638 | 5.657 | 5.541 | 5.632 | 3,192,853 | +0.04(+0.71%) |
Sep 15, 2011 | 5.544 | 5.593 | 5.471 | 5.593 | 1,284,990 | +0.10(+1.77%) |
Sep 14, 2011 | 5.498 | 5.541 | 5.370 | 5.495 | 1,407,446 | +0.04(+0.73%) |
Sep 13, 2011 | 5.367 | 5.480 | 5.309 | 5.455 | 1,796,601 | +0.11(+2.05%) |
Sep 12, 2011 | 5.358 | 5.431 | 5.258 | 5.346 | 1,833,695 | -0.08(-1.52%) |
Sep 09, 2011 | 5.446 | 5.483 | 5.376 | 5.428 | 3,318,234 | -0.05(-1.00%) |
Sep 08, 2011 | 5.547 | 5.599 | 5.446 | 5.483 | 2,162,881 | -0.11(-1.96%) |
Sep 07, 2011 | 5.480 | 5.599 | 5.410 | 5.593 | 3,023,168 | +0.25(+4.62%) |
Sep 06, 2011 | 5.203 | 5.355 | 5.203 | 5.346 | 1,926,566 | +0.01(+0.11%) |
Sep 02, 2011 | 5.343 | 5.454 | 5.315 | 5.340 | 2,367,995 | -0.08(-1.41%) |
Sep 01, 2011 | 5.650 | 5.650 | 5.376 | 5.416 | 2,873,204 | -0.22(-3.89%) |
Aug 31, 2011 | 5.660 | 5.696 | 5.571 | 5.635 | 1,799,208 | +0.05(+0.82%) |
Aug 30, 2011 | 5.535 | 5.629 | 5.455 | 5.590 | 2,000,878 | +0.00(+0.05%) |
Aug 29, 2011 | 5.379 | 5.599 | 5.370 | 5.586 | 2,526,363 | +0.29(+5.40%) |
Aug 26, 2011 | 5.261 | 5.370 | 5.212 | 5.300 | 5,198,853 | +0.01(+0.12%) |
Aug 25, 2011 | 5.428 | 5.480 | 5.233 | 5.294 | 5,310,715 | -0.10(-1.81%) |
Aug 24, 2011 | 5.404 | 5.455 | 5.254 | 5.392 | 2,324,814 | +0.00(+0.06%) |
Aug 23, 2011 | 5.285 | 5.398 | 5.239 | 5.388 | 2,551,284 | +0.13(+2.49%) |
Aug 22, 2011 | 5.419 | 5.434 | 5.200 | 5.258 | 2,665,533 | -0.03(-0.63%) |
Aug 19, 2011 | 5.361 | 5.504 | 5.285 | 5.291 | 2,715,906 | -0.14(-2.63%) |
Aug 18, 2011 | 5.599 | 5.614 | 5.376 | 5.434 | 3,962,279 | -0.31(-5.46%) |
Aug 17, 2011 | 5.772 | 5.812 | 5.699 | 5.748 | 1,902,741 | -0.01(-0.21%) |
Aug 16, 2011 | 5.693 | 5.797 | 5.681 | 5.760 | 2,779,483 | -0.03(-0.53%) |
Aug 15, 2011 | 5.632 | 5.803 | 5.593 | 5.791 | 1,927,058 | +0.23(+4.11%) |
Aug 12, 2011 | 5.675 | 5.705 | 5.538 | 5.562 | 1,959,769 | -0.08(-1.40%) |
Aug 11, 2011 | 5.376 | 5.751 | 5.355 | 5.641 | 3,682,679 | +0.29(+5.47%) |
Aug 10, 2011 | 5.602 | 5.626 | 5.331 | 5.349 | 5,477,557 | -0.39(-6.84%) |
Aug 09, 2011 | 5.376 | 5.760 | 5.050 | 5.742 | 8,910,281 | +0.67(+13.28%) |
Aug 08, 2011 | 5.376 | 5.571 | 5.069 | 5.069 | 9,659,829 | -0.42(-7.66%) |
Aug 05, 2011 | 5.635 | 5.721 | 5.483 | 5.489 | 7,526,822 | -0.09(-1.58%) |
Aug 04, 2011 | 5.851 | 5.867 | 5.574 | 5.577 | 5,419,006 | -0.32(-5.37%) |
Aug 03, 2011 | 5.864 | 5.909 | 5.772 | 5.894 | 3,787,736 | +0.05(+0.78%) |
Aug 02, 2011 | 5.955 | 5.982 | 5.803 | 5.848 | 7,328,563 | -0.13(-2.24%) |
Aug 01, 2011 | 5.995 | 6.016 | 5.934 | 5.982 | 3,045,932 | +0.07(+1.24%) |
Jul 29, 2011 | 5.964 | 6.007 | 5.879 | 5.909 | 5,418,871 | -0.11(-1.87%) |
Jul 28, 2011 | 6.046 | 6.065 | 5.986 | 6.022 | 3,654,899 | -0.02(-0.40%) |
Jul 27, 2011 | 6.113 | 6.116 | 5.992 | 6.046 | 3,931,935 | -0.07(-1.15%) |
Jul 26, 2011 | 6.184 | 6.184 | 6.113 | 6.116 | 2,843,205 | -0.06(-1.04%) |
Jul 25, 2011 | 6.187 | 6.202 | 6.132 | 6.180 | 3,436,463 | -0.03(-0.49%) |
Jul 22, 2011 | 6.229 | 6.244 | 6.199 | 6.211 | 4,690,462 | -0.05(-0.73%) |
Jul 21, 2011 | 6.318 | 6.375 | 6.254 | 6.257 | 2,561,343 | -0.05(-0.87%) |
Jul 20, 2011 | 6.302 | 6.318 | 6.254 | 6.311 | 1,218,524 | +0.05(+0.88%) |
Jul 19, 2011 | 6.247 | 6.266 | 6.199 | 6.257 | 2,437,773 | +0.07(+1.08%) |
Jul 18, 2011 | 6.254 | 6.275 | 6.147 | 6.190 | 1,528,566 | -0.08(-1.22%) |
Jul 15, 2011 | 6.232 | 6.275 | 6.205 | 6.266 | 2,292,294 | +0.06(+0.93%) |
Jul 14, 2011 | 6.339 | 6.339 | 6.205 | 6.208 | 1,282,422 | -0.11(-1.74%) |
Jul 13, 2011 | 6.357 | 6.366 | 6.296 | 6.318 | 2,039,636 | +0.01(+0.19%) |
Jul 12, 2011 | 6.308 | 6.387 | 6.293 | 6.305 | 1,417,039 | -0.02(-0.39%) |
Jul 11, 2011 | 6.412 | 6.433 | 6.321 | 6.330 | 1,796,640 | -0.13(-2.03%) |
Jul 08, 2011 | 6.388 | 6.473 | 6.367 | 6.461 | 2,666,285 | +0.02(+0.28%) |
Jul 07, 2011 | 6.345 | 6.442 | 6.330 | 6.442 | 4,004,156 | +0.14(+2.17%) |
Jul 06, 2011 | 6.293 | 6.345 | 6.244 | 6.305 | 1,608,200 | +0.02(+0.24%) |
Jul 05, 2011 | 6.299 | 6.336 | 6.223 | 6.290 | 2,169,653 | -0.02(-0.29%) |