Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.470 | 5.519 | 5.157 | 5.157 | 1,419,285 | -0.42(-7.60%) |
Sep 29, 2011 | 5.602 | 5.658 | 5.470 | 5.581 | 526,417 | +0.10(+1.90%) |
Sep 28, 2011 | 5.644 | 5.727 | 5.428 | 5.477 | 515,310 | -0.16(-2.84%) |
Sep 27, 2011 | 5.602 | 5.943 | 5.588 | 5.637 | 910,430 | +0.15(+2.79%) |
Sep 26, 2011 | 5.554 | 5.560 | 5.317 | 5.484 | 444,903 | -0.03(-0.63%) |
Sep 23, 2011 | 5.310 | 5.554 | 5.303 | 5.519 | 686,840 | +0.19(+3.66%) |
Sep 22, 2011 | 5.331 | 5.449 | 5.157 | 5.324 | 884,846 | -0.03(-0.52%) |
Sep 21, 2011 | 5.679 | 5.686 | 5.331 | 5.352 | 1,425,383 | -0.35(-6.21%) |
Sep 20, 2011 | 5.859 | 5.873 | 5.686 | 5.706 | 655,223 | -0.15(-2.61%) |
Sep 19, 2011 | 5.950 | 5.971 | 5.804 | 5.859 | 847,064 | -0.22(-3.66%) |
Sep 16, 2011 | 6.374 | 6.374 | 6.040 | 6.082 | 1,180,318 | -0.28(-4.37%) |
Sep 15, 2011 | 6.381 | 6.395 | 6.270 | 6.360 | 333,381 | +0.03(+0.55%) |
Sep 14, 2011 | 6.283 | 6.415 | 6.235 | 6.325 | 804,105 | +0.07(+1.11%) |
Sep 13, 2011 | 5.984 | 6.269 | 5.908 | 6.256 | 681,006 | +0.26(+4.41%) |
Sep 12, 2011 | 5.845 | 6.005 | 5.811 | 5.991 | 289,087 | +0.05(+0.82%) |
Sep 09, 2011 | 5.998 | 6.068 | 5.873 | 5.943 | 444,620 | -0.13(-2.06%) |
Sep 08, 2011 | 6.068 | 6.276 | 6.005 | 6.068 | 594,984 | -0.07(-1.13%) |
Sep 07, 2011 | 6.047 | 6.165 | 5.984 | 6.137 | 513,607 | +0.18(+3.03%) |
Sep 06, 2011 | 5.950 | 6.075 | 5.866 | 5.957 | 687,514 | -0.17(-2.72%) |
Sep 02, 2011 | 6.193 | 6.235 | 6.061 | 6.123 | 653,262 | -0.19(-3.08%) |
Sep 01, 2011 | 6.346 | 6.492 | 6.283 | 6.318 | 638,210 | -0.03(-0.55%) |
Aug 31, 2011 | 6.395 | 6.534 | 6.256 | 6.353 | 732,044 | -0.01(-0.11%) |
Aug 30, 2011 | 6.075 | 6.415 | 6.019 | 6.360 | 991,412 | +0.27(+4.45%) |
Aug 29, 2011 | 5.880 | 6.144 | 5.859 | 6.089 | 1,032,264 | +0.25(+4.29%) |
Aug 26, 2011 | 5.762 | 5.922 | 5.706 | 5.839 | 897,779 | +0.03(+0.60%) |
Aug 25, 2011 | 5.790 | 5.859 | 5.734 | 5.804 | 1,137,532 | +0.08(+1.34%) |
Aug 24, 2011 | 5.936 | 5.978 | 5.713 | 5.727 | 1,264,632 | -0.25(-4.19%) |
Aug 23, 2011 | 5.637 | 6.047 | 5.609 | 5.978 | 1,575,012 | +0.37(+6.57%) |
Aug 22, 2011 | 5.706 | 5.776 | 5.526 | 5.609 | 783,787 | +0.02(+0.37%) |
Aug 19, 2011 | 5.588 | 5.706 | 5.540 | 5.588 | 935,443 | -0.08(-1.47%) |
Aug 18, 2011 | 5.915 | 5.936 | 5.635 | 5.672 | 1,088,479 | -0.43(-7.06%) |
Aug 17, 2011 | 5.679 | 6.151 | 5.644 | 6.103 | 2,514,704 | +0.42(+7.47%) |
Aug 16, 2011 | 5.679 | 5.776 | 5.595 | 5.679 | 543,336 | -0.03(-0.49%) |
Aug 15, 2011 | 5.672 | 5.762 | 5.644 | 5.706 | 958,517 | +0.10(+1.86%) |
Aug 12, 2011 | 5.686 | 5.741 | 5.554 | 5.602 | 1,065,203 | +0.03(+0.50%) |
Aug 11, 2011 | 5.470 | 5.644 | 5.456 | 5.574 | 1,498,547 | +0.13(+2.30%) |
Aug 10, 2011 | 5.435 | 5.602 | 5.380 | 5.449 | 1,288,371 | -0.10(-1.88%) |
Aug 09, 2011 | 5.595 | 5.658 | 5.228 | 5.554 | 1,848,253 | +0.21(+3.90%) |
Aug 08, 2011 | 5.595 | 5.630 | 5.324 | 5.345 | 3,661,823 | -0.57(-9.64%) |
Aug 05, 2011 | 5.734 | 6.075 | 5.637 | 5.915 | 2,144,236 | -0.01(-0.23%) |
Aug 04, 2011 | 6.269 | 6.283 | 5.866 | 5.929 | 2,418,431 | -0.44(-6.88%) |
Aug 03, 2011 | 6.436 | 6.485 | 6.290 | 6.367 | 2,227,170 | -0.08(-1.19%) |
Aug 02, 2011 | 6.742 | 6.791 | 6.443 | 6.443 | 1,636,120 | -0.32(-4.73%) |
Aug 01, 2011 | 6.902 | 6.902 | 6.742 | 6.763 | 955,149 | -0.05(-0.71%) |
Jul 29, 2011 | 6.756 | 6.895 | 6.652 | 6.812 | 1,095,793 | -0.01(-0.10%) |
Jul 28, 2011 | 6.895 | 6.937 | 6.777 | 6.819 | 822,932 | +0.03(+0.41%) |
Jul 27, 2011 | 6.895 | 6.958 | 6.735 | 6.791 | 1,293,911 | -0.12(-1.71%) |
Jul 26, 2011 | 6.777 | 6.999 | 6.707 | 6.909 | 2,541,843 | +0.15(+2.16%) |
Jul 25, 2011 | 6.832 | 6.867 | 6.728 | 6.763 | 2,010,875 | -0.14(-2.01%) |
Jul 22, 2011 | 7.124 | 7.145 | 6.874 | 6.902 | 2,222,656 | -0.37(-5.07%) |
Jul 21, 2011 | 7.361 | 7.409 | 7.249 | 7.270 | 807,624 | -0.03(-0.48%) |
Jul 20, 2011 | 7.347 | 7.388 | 7.298 | 7.305 | 389,966 | -0.03(-0.38%) |
Jul 19, 2011 | 7.298 | 7.402 | 7.249 | 7.333 | 440,599 | +0.05(+0.67%) |
Jul 18, 2011 | 7.465 | 7.486 | 7.277 | 7.284 | 610,821 | -0.20(-2.69%) |
Jul 15, 2011 | 7.368 | 7.500 | 7.361 | 7.486 | 467,015 | +0.12(+1.60%) |
Jul 14, 2011 | 7.437 | 7.528 | 7.361 | 7.368 | 686,846 | -0.07(-0.93%) |
Jul 13, 2011 | 7.375 | 7.528 | 7.368 | 7.437 | 539,481 | +0.06(+0.85%) |
Jul 12, 2011 | 7.416 | 7.458 | 7.347 | 7.375 | 478,788 | -0.06(-0.75%) |
Jul 11, 2011 | 7.576 | 7.604 | 7.395 | 7.430 | 591,975 | -0.22(-2.82%) |
Jul 08, 2011 | 7.667 | 7.701 | 7.555 | 7.646 | 538,279 | -0.06(-0.72%) |
Jul 07, 2011 | 7.701 | 7.764 | 7.660 | 7.701 | 618,972 | +0.05(+0.64%) |
Jul 06, 2011 | 7.611 | 7.687 | 7.541 | 7.653 | 418,176 | +0.04(+0.55%) |
Jul 05, 2011 | 7.715 | 7.778 | 7.555 | 7.611 | 404,871 | -0.13(-1.62%) |