Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.319 | 5.412 | 5.153 | 5.154 | 22,527,058 | -0.36(-6.51%) |
Sep 29, 2011 | 5.520 | 5.575 | 5.246 | 5.513 | 25,838,150 | +0.26(+4.97%) |
Sep 28, 2011 | 5.595 | 5.636 | 5.238 | 5.252 | 18,826,146 | -0.32(-5.67%) |
Sep 27, 2011 | 5.725 | 5.833 | 5.485 | 5.568 | 28,272,324 | +0.07(+1.30%) |
Sep 26, 2011 | 5.260 | 5.521 | 5.147 | 5.496 | 22,191,240 | +0.36(+7.02%) |
Sep 23, 2011 | 4.977 | 5.167 | 4.957 | 5.136 | 38,400,564 | +0.11(+2.11%) |
Sep 22, 2011 | 5.102 | 5.174 | 4.861 | 5.030 | 50,966,040 | -0.31(-5.73%) |
Sep 21, 2011 | 5.910 | 5.931 | 5.324 | 5.336 | 29,220,542 | -0.57(-9.65%) |
Sep 20, 2011 | 5.980 | 6.094 | 5.904 | 5.906 | 20,729,654 | -0.03(-0.49%) |
Sep 19, 2011 | 5.992 | 6.035 | 5.830 | 5.935 | 25,658,728 | -0.30(-4.88%) |
Sep 16, 2011 | 6.255 | 6.350 | 6.044 | 6.239 | 19,840,180 | +0.02(+0.38%) |
Sep 15, 2011 | 6.083 | 6.221 | 5.981 | 6.216 | 25,383,794 | +0.28(+4.63%) |
Sep 14, 2011 | 5.897 | 6.068 | 5.665 | 5.940 | 26,712,044 | +0.15(+2.51%) |
Sep 13, 2011 | 5.785 | 5.899 | 5.664 | 5.795 | 31,985,292 | +0.07(+1.27%) |
Sep 12, 2011 | 5.396 | 5.724 | 5.396 | 5.723 | 35,244,356 | +0.11(+1.97%) |
Sep 09, 2011 | 5.845 | 5.913 | 5.559 | 5.612 | 33,622,716 | -0.36(-6.03%) |
Sep 08, 2011 | 6.053 | 6.202 | 5.936 | 5.973 | 27,346,474 | -0.23(-3.78%) |
Sep 07, 2011 | 5.932 | 6.223 | 5.833 | 6.207 | 19,573,042 | +0.51(+8.95%) |
Sep 06, 2011 | 5.491 | 5.718 | 5.460 | 5.697 | 30,654,250 | -0.17(-2.95%) |
Sep 02, 2011 | 5.996 | 6.072 | 5.843 | 5.871 | 23,003,358 | -0.49(-7.65%) |
Sep 01, 2011 | 6.612 | 6.670 | 6.332 | 6.357 | 17,150,286 | -0.27(-4.05%) |
Aug 31, 2011 | 6.604 | 6.725 | 6.506 | 6.625 | 22,344,352 | +0.13(+2.07%) |
Aug 30, 2011 | 6.450 | 6.589 | 6.297 | 6.491 | 32,038,738 | -0.06(-0.90%) |
Aug 29, 2011 | 6.284 | 6.563 | 6.274 | 6.549 | 16,312,860 | +0.47(+7.79%) |
Aug 26, 2011 | 5.813 | 6.156 | 5.657 | 6.076 | 33,881,964 | +0.13(+2.16%) |
Aug 25, 2011 | 6.382 | 6.537 | 5.813 | 5.947 | 43,191,840 | -0.09(-1.41%) |
Aug 24, 2011 | 5.742 | 6.059 | 5.703 | 6.033 | 33,677,292 | +0.29(+4.98%) |
Aug 23, 2011 | 5.439 | 5.759 | 5.285 | 5.746 | 42,381,884 | +0.34(+6.30%) |
Aug 22, 2011 | 5.788 | 5.820 | 5.383 | 5.405 | 31,201,720 | -0.11(-2.03%) |
Aug 19, 2011 | 5.530 | 5.890 | 5.488 | 5.517 | 17,095,996 | -0.21(-3.68%) |
Aug 18, 2011 | 5.906 | 5.921 | 5.629 | 5.728 | 23,880,732 | -0.61(-9.65%) |
Aug 17, 2011 | 6.386 | 6.508 | 6.244 | 6.340 | 26,618,186 | +0.05(+0.73%) |
Aug 16, 2011 | 6.285 | 6.475 | 6.185 | 6.294 | 23,414,242 | -0.21(-3.16%) |
Aug 15, 2011 | 6.284 | 6.509 | 6.263 | 6.499 | 22,759,580 | +0.38(+6.28%) |
Aug 12, 2011 | 6.450 | 6.584 | 6.042 | 6.115 | 27,123,516 | -0.10(-1.57%) |
Aug 11, 2011 | 5.763 | 6.418 | 5.643 | 6.213 | 20,917,716 | +0.62(+11.12%) |
Aug 10, 2011 | 6.111 | 6.156 | 5.587 | 5.591 | 31,241,864 | -0.78(-12.23%) |
Aug 09, 2011 | 6.899 | 6.383 | 5.447 | 6.371 | 25,069,254 | +0.83(+14.94%) |
Aug 08, 2011 | 6.378 | 6.626 | 5.450 | 5.542 | 35,885,560 | -1.28(-18.77%) |
Aug 05, 2011 | 7.227 | 7.288 | 6.566 | 6.823 | 16,871,292 | -0.27(-3.74%) |
Aug 04, 2011 | 7.699 | 7.717 | 7.069 | 7.089 | 26,287,852 | -0.78(-9.89%) |
Aug 03, 2011 | 7.797 | 7.886 | 7.522 | 7.867 | 22,813,778 | +0.10(+1.35%) |
Aug 02, 2011 | 8.119 | 8.159 | 7.752 | 7.762 | 17,396,906 | -0.44(-5.32%) |
Aug 01, 2011 | 8.509 | 8.526 | 8.085 | 8.198 | 15,637,044 | -0.06(-0.71%) |
Jul 29, 2011 | 8.143 | 8.395 | 8.055 | 8.256 | 17,879,698 | -0.05(-0.66%) |
Jul 28, 2011 | 8.346 | 8.499 | 8.267 | 8.311 | 10,429,454 | +0.00(+0.00%) |
Jul 27, 2011 | 8.638 | 8.646 | 8.284 | 8.311 | 17,475,186 | -0.42(-4.80%) |
Jul 26, 2011 | 8.727 | 8.819 | 8.639 | 8.730 | 12,342,612 | -0.00(-0.02%) |
Jul 25, 2011 | 8.698 | 8.809 | 8.611 | 8.731 | 8,823,534 | -0.15(-1.70%) |
Jul 22, 2011 | 8.906 | 8.920 | 8.846 | 8.882 | 6,233,471 | -0.02(-0.25%) |
Jul 21, 2011 | 8.702 | 8.950 | 8.697 | 8.904 | 14,991,525 | +0.35(+4.15%) |
Jul 20, 2011 | 8.464 | 8.614 | 8.456 | 8.550 | 11,675,594 | +0.16(+1.85%) |
Jul 19, 2011 | 8.242 | 8.421 | 8.203 | 8.395 | 12,644,867 | +0.22(+2.68%) |
Jul 18, 2011 | 8.325 | 8.330 | 8.013 | 8.175 | 14,150,585 | -0.23(-2.73%) |
Jul 15, 2011 | 8.527 | 8.531 | 8.279 | 8.404 | 10,738,825 | -0.01(-0.15%) |
Jul 14, 2011 | 8.695 | 8.695 | 8.396 | 8.417 | 15,871,821 | -0.15(-1.71%) |
Jul 13, 2011 | 8.646 | 8.784 | 8.541 | 8.564 | 8,370,839 | +0.02(+0.25%) |
Jul 12, 2011 | 8.524 | 8.763 | 8.511 | 8.543 | 8,685,508 | -0.03(-0.39%) |
Jul 11, 2011 | 8.815 | 8.836 | 8.536 | 8.576 | 10,167,686 | -0.48(-5.35%) |
Jul 08, 2011 | 8.990 | 9.068 | 8.948 | 9.061 | 8,951,436 | -0.21(-2.22%) |
Jul 07, 2011 | 9.185 | 9.311 | 9.180 | 9.266 | 8,574,244 | +0.26(+2.88%) |
Jul 06, 2011 | 8.942 | 9.009 | 8.851 | 9.006 | 8,187,165 | -0.04(-0.48%) |
Jul 05, 2011 | 9.131 | 9.135 | 8.962 | 9.050 | 8,669,879 | -0.12(-1.26%) |