Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.521 | 5.545 | 5.462 | 5.467 | 25,902 | -0.05(-0.98%) |
Sep 29, 2011 | 5.516 | 5.565 | 5.462 | 5.521 | 32,877 | +0.00(+0.00%) |
Sep 28, 2011 | 5.536 | 5.550 | 5.492 | 5.521 | 16,911 | +0.01(+0.18%) |
Sep 27, 2011 | 5.491 | 5.531 | 5.412 | 5.511 | 28,972 | +0.02(+0.36%) |
Sep 26, 2011 | 5.467 | 5.540 | 5.467 | 5.491 | 29,800 | -0.01(-0.18%) |
Sep 23, 2011 | 5.462 | 5.516 | 5.388 | 5.501 | 29,487 | +0.01(+0.27%) |
Sep 22, 2011 | 5.467 | 5.486 | 5.437 | 5.486 | 11,588 | +0.01(+0.18%) |
Sep 21, 2011 | 5.408 | 5.476 | 5.363 | 5.476 | 79,494 | +0.09(+1.64%) |
Sep 20, 2011 | 5.373 | 5.412 | 5.371 | 5.388 | 18,709 | +0.00(+0.00%) |
Sep 19, 2011 | 5.437 | 5.437 | 5.299 | 5.388 | 84,455 | -0.05(-0.90%) |
Sep 16, 2011 | 5.457 | 5.481 | 5.421 | 5.437 | 17,140 | -0.00(-0.09%) |
Sep 15, 2011 | 5.481 | 5.481 | 5.398 | 5.442 | 10,710 | -0.04(-0.72%) |
Sep 14, 2011 | 5.447 | 5.506 | 5.421 | 5.481 | 25,046 | +0.02(+0.45%) |
Sep 13, 2011 | 5.408 | 5.526 | 5.363 | 5.457 | 70,186 | +0.05(+0.91%) |
Sep 12, 2011 | 5.467 | 5.472 | 5.388 | 5.408 | 6,351 | -0.03(-0.54%) |
Sep 09, 2011 | 5.398 | 5.457 | 5.368 | 5.437 | 24,969 | +0.00(+0.00%) |
Sep 08, 2011 | 5.442 | 5.496 | 5.417 | 5.437 | 29,015 | +0.03(+0.51%) |
Sep 07, 2011 | 5.380 | 5.419 | 5.370 | 5.409 | 41,797 | +0.04(+0.73%) |
Sep 06, 2011 | 5.312 | 5.370 | 5.312 | 5.370 | 20,024 | +0.05(+0.89%) |
Sep 02, 2011 | 5.346 | 5.356 | 5.323 | 5.323 | 17,814 | -0.02(-0.43%) |
Sep 01, 2011 | 5.316 | 5.346 | 5.292 | 5.346 | 18,106 | +0.05(+0.92%) |
Aug 31, 2011 | 5.277 | 5.307 | 5.219 | 5.297 | 36,090 | +0.04(+0.84%) |
Aug 30, 2011 | 5.243 | 5.326 | 5.214 | 5.253 | 33,870 | +0.02(+0.37%) |
Aug 29, 2011 | 5.243 | 5.243 | 5.199 | 5.233 | 41,778 | +0.01(+0.19%) |
Aug 26, 2011 | 5.272 | 5.277 | 5.209 | 5.224 | 30,167 | -0.06(-1.11%) |
Aug 25, 2011 | 5.248 | 5.287 | 5.233 | 5.282 | 14,277 | +0.04(+0.75%) |
Aug 24, 2011 | 5.238 | 5.287 | 5.238 | 5.243 | 22,600 | +0.00(+0.09%) |
Aug 23, 2011 | 5.238 | 5.281 | 5.238 | 5.238 | 12,210 | -0.04(-0.74%) |
Aug 22, 2011 | 5.282 | 5.292 | 5.228 | 5.277 | 17,583 | +0.00(+0.00%) |
Aug 19, 2011 | 5.248 | 5.341 | 5.238 | 5.277 | 77,009 | -0.00(-0.09%) |
Aug 18, 2011 | 5.326 | 5.356 | 5.233 | 5.282 | 34,148 | -0.07(-1.37%) |
Aug 17, 2011 | 5.361 | 5.375 | 5.302 | 5.356 | 27,013 | -0.01(-0.18%) |
Aug 16, 2011 | 5.292 | 5.365 | 5.243 | 5.365 | 47,352 | +0.06(+1.11%) |
Aug 15, 2011 | 5.331 | 5.375 | 5.233 | 5.307 | 26,716 | -0.01(-0.27%) |
Aug 12, 2011 | 5.224 | 5.356 | 5.224 | 5.321 | 37,374 | +0.04(+0.83%) |
Aug 11, 2011 | 5.248 | 5.307 | 5.248 | 5.277 | 17,464 | -0.01(-0.19%) |
Aug 10, 2011 | 5.243 | 5.302 | 5.243 | 5.287 | 9,603 | +0.04(+0.82%) |
Aug 09, 2011 | 5.292 | 5.263 | 5.033 | 5.244 | 66,647 | +0.12(+2.28%) |
Aug 08, 2011 | 5.259 | 5.259 | 4.987 | 5.128 | 105,407 | -0.17(-3.30%) |
Aug 05, 2011 | 5.361 | 5.361 | 5.235 | 5.303 | 74,586 | -0.06(-1.18%) |
Aug 04, 2011 | 5.385 | 5.468 | 5.366 | 5.366 | 43,793 | -0.02(-0.45%) |
Aug 03, 2011 | 5.366 | 5.390 | 5.346 | 5.390 | 29,582 | +0.02(+0.36%) |
Aug 02, 2011 | 5.337 | 5.371 | 5.337 | 5.371 | 35,716 | +0.02(+0.45%) |
Aug 01, 2011 | 5.312 | 5.346 | 5.293 | 5.346 | 23,570 | +0.06(+1.10%) |
Jul 29, 2011 | 5.273 | 5.307 | 5.242 | 5.288 | 12,301 | -0.02(-0.37%) |
Jul 28, 2011 | 5.273 | 5.307 | 5.249 | 5.307 | 35,061 | +0.01(+0.17%) |
Jul 27, 2011 | 5.327 | 5.327 | 5.273 | 5.299 | 30,228 | -0.03(-0.53%) |
Jul 26, 2011 | 5.371 | 5.371 | 5.269 | 5.327 | 55,554 | -0.04(-0.81%) |
Jul 25, 2011 | 5.434 | 5.434 | 5.337 | 5.371 | 38,586 | -0.07(-1.34%) |
Jul 22, 2011 | 5.425 | 5.444 | 5.419 | 5.444 | 33,897 | +0.03(+0.54%) |
Jul 21, 2011 | 5.356 | 5.419 | 5.346 | 5.414 | 51,351 | +0.07(+1.27%) |
Jul 20, 2011 | 5.346 | 5.356 | 5.322 | 5.346 | 68,677 | -0.01(-0.18%) |
Jul 19, 2011 | 5.375 | 5.375 | 5.343 | 5.356 | 11,168 | -0.01(-0.27%) |
Jul 18, 2011 | 5.434 | 5.434 | 5.371 | 5.371 | 22,050 | -0.05(-0.99%) |
Jul 15, 2011 | 5.429 | 5.444 | 5.414 | 5.424 | 27,412 | -0.01(-0.18%) |
Jul 14, 2011 | 5.444 | 5.444 | 5.434 | 5.434 | 6,639 | -0.01(-0.18%) |
Jul 13, 2011 | 5.439 | 5.458 | 5.429 | 5.444 | 11,266 | +0.00(+0.09%) |
Jul 12, 2011 | 5.400 | 5.439 | 5.400 | 5.439 | 19,616 | +0.05(+0.90%) |
Jul 11, 2011 | 5.453 | 5.463 | 5.371 | 5.390 | 17,003 | -0.05(-0.97%) |
Jul 08, 2011 | 5.434 | 5.463 | 5.424 | 5.443 | 14,741 | +0.01(+0.26%) |
Jul 07, 2011 | 5.419 | 5.468 | 5.414 | 5.429 | 37,187 | +0.02(+0.42%) |
Jul 06, 2011 | 5.377 | 5.411 | 5.377 | 5.406 | 48,229 | +0.02(+0.36%) |
Jul 05, 2011 | 5.329 | 5.387 | 5.329 | 5.387 | 68,092 | +0.06(+1.09%) |