Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.480 | 5.820 | 5.390 | 5.400 | 636,214 | -0.18(-3.23%) |
Sep 29, 2011 | 5.630 | 5.708 | 5.330 | 5.580 | 395,908 | +0.12(+2.20%) |
Sep 28, 2011 | 5.840 | 5.930 | 5.450 | 5.460 | 668,856 | -0.37(-6.35%) |
Sep 27, 2011 | 5.620 | 5.970 | 5.503 | 5.830 | 829,359 | +0.38(+6.97%) |
Sep 26, 2011 | 5.550 | 5.600 | 5.310 | 5.450 | 606,673 | -0.02(-0.37%) |
Sep 23, 2011 | 5.500 | 5.640 | 5.380 | 5.470 | 719,024 | -0.06(-1.08%) |
Sep 22, 2011 | 5.750 | 5.830 | 5.410 | 5.530 | 922,662 | -0.44(-7.37%) |
Sep 21, 2011 | 5.990 | 6.390 | 5.960 | 5.970 | 727,195 | -0.01(-0.17%) |
Sep 20, 2011 | 6.080 | 6.220 | 5.960 | 5.980 | 592,579 | -0.05(-0.83%) |
Sep 19, 2011 | 6.270 | 6.300 | 5.950 | 6.030 | 647,249 | -0.39(-6.07%) |
Sep 16, 2011 | 6.390 | 6.490 | 6.291 | 6.420 | 1,220,992 | +0.05(+0.78%) |
Sep 15, 2011 | 6.290 | 6.390 | 6.110 | 6.370 | 609,601 | +0.01(+0.16%) |
Sep 14, 2011 | 6.550 | 6.725 | 6.300 | 6.360 | 1,111,243 | +0.03(+0.47%) |
Sep 13, 2011 | 5.750 | 6.390 | 5.750 | 6.330 | 1,296,095 | +0.68(+12.04%) |
Sep 12, 2011 | 5.480 | 5.670 | 5.410 | 5.650 | 592,474 | +0.04(+0.71%) |
Sep 09, 2011 | 5.780 | 5.800 | 5.480 | 5.610 | 840,559 | -0.28(-4.75%) |
Sep 08, 2011 | 6.090 | 6.200 | 5.835 | 5.890 | 542,707 | -0.26(-4.23%) |
Sep 07, 2011 | 5.950 | 6.210 | 5.930 | 6.150 | 693,045 | +0.31(+5.31%) |
Sep 06, 2011 | 5.650 | 5.880 | 5.430 | 5.840 | 541,640 | -0.04(-0.68%) |
Sep 02, 2011 | 5.920 | 6.060 | 5.870 | 5.880 | 575,779 | -0.20(-3.29%) |
Sep 01, 2011 | 6.240 | 6.340 | 6.000 | 6.080 | 573,524 | -0.14(-2.25%) |
Aug 31, 2011 | 6.310 | 6.419 | 6.060 | 6.220 | 661,222 | -0.06(-0.96%) |
Aug 30, 2011 | 6.290 | 6.470 | 6.110 | 6.280 | 969,102 | -0.02(-0.32%) |
Aug 29, 2011 | 5.780 | 6.380 | 5.740 | 6.300 | 854,559 | +0.58(+10.14%) |
Aug 26, 2011 | 5.440 | 5.740 | 5.400 | 5.720 | 490,636 | +0.25(+4.57%) |
Aug 25, 2011 | 5.770 | 5.780 | 5.440 | 5.470 | 693,829 | -0.22(-3.87%) |
Aug 24, 2011 | 5.430 | 5.798 | 5.430 | 5.690 | 1,067,938 | +0.39(+7.36%) |
Aug 23, 2011 | 5.050 | 5.330 | 5.023 | 5.300 | 757,118 | +0.26(+5.16%) |
Aug 22, 2011 | 5.150 | 5.290 | 5.030 | 5.040 | 796,646 | +0.04(+0.80%) |
Aug 19, 2011 | 4.950 | 5.180 | 4.920 | 5.000 | 849,239 | -0.05(-1.09%) |
Aug 18, 2011 | 5.170 | 5.170 | 4.950 | 5.055 | 975,023 | -0.32(-5.87%) |
Aug 17, 2011 | 5.350 | 5.470 | 5.250 | 5.370 | 765,818 | +0.04(+0.75%) |
Aug 16, 2011 | 5.380 | 5.500 | 5.210 | 5.330 | 1,049,500 | -0.03(-0.56%) |
Aug 15, 2011 | 5.040 | 5.380 | 5.020 | 5.360 | 1,178,699 | +0.16(+3.08%) |
Aug 12, 2011 | 5.340 | 5.470 | 5.150 | 5.200 | 661,846 | -0.07(-1.33%) |
Aug 11, 2011 | 5.180 | 5.350 | 5.000 | 5.270 | 1,015,010 | +0.13(+2.53%) |
Aug 10, 2011 | 5.080 | 5.380 | 4.800 | 5.140 | 1,069,043 | -0.10(-1.91%) |
Aug 09, 2011 | 5.280 | 5.360 | 4.530 | 5.240 | 1,778,700 | +0.13(+2.54%) |
Aug 08, 2011 | 5.510 | 5.700 | 5.040 | 5.110 | 1,417,698 | -0.68(-11.74%) |
Aug 05, 2011 | 5.880 | 6.050 | 5.660 | 5.790 | 1,708,339 | +0.00(+0.00%) |
Aug 04, 2011 | 6.220 | 6.260 | 5.790 | 5.790 | 1,234,572 | -0.56(-8.82%) |
Aug 03, 2011 | 6.530 | 6.570 | 5.940 | 6.350 | 1,790,903 | -0.17(-2.61%) |
Aug 02, 2011 | 7.500 | 7.500 | 6.240 | 6.520 | 2,810,349 | -1.18(-15.32%) |
Aug 01, 2011 | 7.740 | 7.850 | 7.510 | 7.700 | 806,019 | +0.14(+1.85%) |
Jul 29, 2011 | 7.500 | 7.730 | 7.260 | 7.560 | 1,072,251 | -0.25(-3.20%) |
Jul 28, 2011 | 7.470 | 8.040 | 7.420 | 7.810 | 952,827 | +0.35(+4.69%) |
Jul 27, 2011 | 8.000 | 8.020 | 7.400 | 7.460 | 1,429,145 | -0.50(-6.28%) |
Jul 26, 2011 | 8.280 | 8.280 | 7.920 | 7.960 | 607,882 | -0.34(-4.10%) |
Jul 25, 2011 | 8.490 | 8.570 | 8.280 | 8.300 | 440,811 | -0.24(-2.81%) |
Jul 22, 2011 | 8.630 | 8.660 | 8.390 | 8.540 | 442,811 | +0.09(+1.07%) |
Jul 21, 2011 | 8.560 | 8.730 | 8.360 | 8.450 | 647,789 | -0.10(-1.17%) |
Jul 20, 2011 | 8.500 | 8.585 | 8.360 | 8.550 | 621,644 | +0.05(+0.59%) |
Jul 19, 2011 | 8.340 | 8.530 | 8.270 | 8.500 | 453,038 | +0.24(+2.91%) |
Jul 18, 2011 | 8.300 | 8.370 | 8.140 | 8.260 | 596,323 | -0.05(-0.60%) |
Jul 15, 2011 | 8.460 | 8.488 | 8.260 | 8.310 | 352,601 | -0.13(-1.54%) |
Jul 14, 2011 | 8.580 | 8.750 | 8.400 | 8.440 | 431,568 | -0.10(-1.17%) |
Jul 13, 2011 | 8.380 | 8.610 | 8.340 | 8.540 | 1,383,952 | +0.23(+2.77%) |
Jul 12, 2011 | 8.480 | 8.540 | 8.150 | 8.310 | 690,482 | -0.23(-2.69%) |
Jul 11, 2011 | 8.730 | 8.740 | 8.440 | 8.540 | 558,216 | -0.20(-2.29%) |
Jul 08, 2011 | 8.560 | 8.800 | 8.450 | 8.740 | 983,452 | +0.11(+1.27%) |
Jul 07, 2011 | 8.510 | 8.630 | 8.400 | 8.630 | 1,943,112 | +0.18(+2.13%) |
Jul 06, 2011 | 8.460 | 8.510 | 8.380 | 8.450 | 1,042,925 | -0.05(-0.59%) |
Jul 05, 2011 | 8.380 | 8.510 | 8.220 | 8.500 | 1,599,062 | +0.11(+1.31%) |