Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.559 | 5.559 | 5.456 | 5.509 | 81,470 | -0.08(-1.39%) |
Sep 29, 2011 | 5.603 | 5.603 | 5.498 | 5.586 | 45,683 | +0.03(+0.53%) |
Sep 28, 2011 | 5.597 | 5.660 | 5.557 | 5.557 | 47,451 | -0.09(-1.60%) |
Sep 27, 2011 | 5.641 | 5.672 | 5.592 | 5.647 | 90,603 | +0.09(+1.59%) |
Sep 26, 2011 | 5.559 | 5.559 | 5.465 | 5.559 | 16,746 | +0.05(+0.99%) |
Sep 23, 2011 | 5.452 | 5.586 | 5.452 | 5.504 | 184,969 | +0.05(+0.92%) |
Sep 22, 2011 | 5.637 | 5.685 | 5.454 | 5.454 | 62,964 | -0.14(-2.59%) |
Sep 21, 2011 | 5.607 | 5.727 | 5.599 | 5.599 | 138,532 | -0.02(-0.41%) |
Sep 20, 2011 | 5.662 | 5.716 | 5.620 | 5.622 | 31,310 | -0.05(-0.92%) |
Sep 19, 2011 | 5.660 | 5.764 | 5.660 | 5.674 | 37,393 | -0.03(-0.44%) |
Sep 16, 2011 | 5.748 | 5.773 | 5.695 | 5.699 | 196,562 | -0.02(-0.29%) |
Sep 15, 2011 | 5.716 | 5.718 | 5.689 | 5.716 | 18,172 | +0.01(+0.18%) |
Sep 14, 2011 | 5.693 | 5.706 | 5.672 | 5.706 | 31,153 | +0.02(+0.33%) |
Sep 13, 2011 | 5.704 | 5.706 | 5.655 | 5.687 | 19,607 | +0.03(+0.44%) |
Sep 12, 2011 | 5.441 | 5.685 | 5.441 | 5.662 | 96,067 | +0.02(+0.30%) |
Sep 09, 2011 | 5.616 | 5.674 | 5.616 | 5.645 | 57,686 | -0.00(-0.07%) |
Sep 08, 2011 | 5.664 | 5.672 | 5.643 | 5.649 | 34,461 | -0.04(-0.74%) |
Sep 07, 2011 | 5.758 | 5.758 | 5.616 | 5.691 | 64,747 | +0.02(+0.33%) |
Sep 06, 2011 | 5.643 | 5.701 | 5.643 | 5.672 | 64,704 | +0.03(+0.52%) |
Sep 02, 2011 | 5.664 | 5.723 | 5.639 | 5.643 | 62,744 | -0.10(-1.82%) |
Sep 01, 2011 | 5.874 | 5.874 | 5.727 | 5.748 | 45,797 | -0.14(-2.35%) |
Aug 31, 2011 | 5.924 | 5.974 | 5.871 | 5.886 | 29,355 | -0.04(-0.64%) |
Aug 30, 2011 | 5.874 | 5.924 | 5.840 | 5.924 | 15,378 | -0.00(-0.04%) |
Aug 29, 2011 | 5.823 | 5.926 | 5.790 | 5.926 | 21,046 | +0.16(+2.69%) |
Aug 26, 2011 | 5.725 | 5.777 | 5.725 | 5.771 | 11,026 | +0.00(+0.07%) |
Aug 25, 2011 | 5.865 | 5.951 | 5.767 | 5.767 | 25,837 | -0.10(-1.68%) |
Aug 24, 2011 | 5.779 | 5.865 | 5.733 | 5.865 | 17,738 | +0.07(+1.12%) |
Aug 23, 2011 | 5.674 | 5.800 | 5.605 | 5.800 | 79,763 | +0.10(+1.84%) |
Aug 22, 2011 | 5.632 | 5.716 | 5.632 | 5.695 | 43,151 | +0.09(+1.69%) |
Aug 19, 2011 | 5.599 | 5.678 | 5.592 | 5.601 | 83,524 | -0.01(-0.22%) |
Aug 18, 2011 | 5.674 | 5.695 | 5.561 | 5.613 | 112,122 | -0.14(-2.51%) |
Aug 17, 2011 | 5.664 | 5.769 | 5.664 | 5.758 | 12,570 | +0.04(+0.70%) |
Aug 16, 2011 | 5.744 | 5.769 | 5.664 | 5.718 | 50,316 | -0.13(-2.22%) |
Aug 15, 2011 | 5.769 | 5.871 | 5.664 | 5.848 | 18,987 | +0.12(+2.16%) |
Aug 12, 2011 | 5.850 | 5.850 | 5.725 | 5.725 | 12,127 | -0.13(-2.15%) |
Aug 11, 2011 | 5.664 | 5.863 | 5.641 | 5.850 | 55,379 | +0.22(+3.83%) |
Aug 10, 2011 | 5.687 | 5.760 | 5.634 | 5.634 | 39,295 | -0.18(-3.10%) |
Aug 09, 2011 | 5.748 | 5.943 | 5.456 | 5.815 | 135,209 | +0.04(+0.73%) |
Aug 08, 2011 | 5.748 | 5.874 | 5.748 | 5.773 | 165,528 | -0.04(-0.76%) |
Aug 05, 2011 | 5.794 | 5.922 | 5.744 | 5.817 | 176,226 | +0.06(+1.06%) |
Aug 04, 2011 | 5.857 | 5.867 | 5.756 | 5.756 | 98,646 | -0.16(-2.76%) |
Aug 03, 2011 | 6.025 | 6.025 | 5.884 | 5.920 | 64,942 | -0.10(-1.74%) |
Aug 02, 2011 | 6.016 | 6.064 | 5.989 | 6.025 | 64,651 | -0.04(-0.62%) |
Aug 01, 2011 | 6.161 | 6.161 | 6.033 | 6.062 | 95,504 | -0.06(-0.96%) |
Jul 29, 2011 | 6.064 | 6.169 | 6.031 | 6.121 | 82,661 | +0.00(+0.03%) |
Jul 28, 2011 | 6.119 | 6.125 | 6.067 | 6.119 | 11,903 | +0.02(+0.31%) |
Jul 27, 2011 | 6.293 | 6.314 | 6.100 | 6.100 | 57,891 | -0.21(-3.39%) |
Jul 26, 2011 | 6.367 | 6.455 | 6.276 | 6.314 | 65,276 | -0.08(-1.31%) |
Jul 25, 2011 | 6.186 | 6.453 | 6.186 | 6.398 | 55,651 | +0.15(+2.42%) |
Jul 22, 2011 | 6.243 | 6.253 | 6.190 | 6.247 | 14,921 | +0.05(+0.78%) |
Jul 21, 2011 | 6.262 | 6.352 | 6.167 | 6.199 | 18,715 | -0.02(-0.34%) |
Jul 20, 2011 | 6.234 | 6.283 | 6.220 | 6.220 | 3,885 | -0.12(-1.89%) |
Jul 19, 2011 | 6.211 | 6.383 | 6.075 | 6.339 | 41,779 | +0.19(+3.10%) |
Jul 18, 2011 | 6.314 | 6.314 | 6.148 | 6.148 | 28,745 | -0.19(-2.95%) |
Jul 15, 2011 | 6.184 | 6.480 | 6.184 | 6.335 | 102,583 | +0.18(+2.90%) |
Jul 14, 2011 | 6.220 | 6.220 | 6.150 | 6.157 | 21,847 | -0.04(-0.68%) |
Jul 13, 2011 | 6.069 | 6.199 | 6.069 | 6.199 | 26,104 | +0.15(+2.43%) |
Jul 12, 2011 | 6.083 | 6.169 | 6.037 | 6.052 | 72,679 | -0.00(-0.07%) |
Jul 11, 2011 | 6.249 | 6.260 | 6.056 | 6.056 | 137,774 | -0.23(-3.61%) |
Jul 08, 2011 | 6.272 | 6.331 | 6.249 | 6.283 | 37,440 | -0.03(-0.50%) |
Jul 07, 2011 | 6.253 | 6.314 | 6.192 | 6.314 | 42,613 | +0.09(+1.42%) |
Jul 06, 2011 | 6.157 | 6.226 | 6.096 | 6.226 | 15,926 | +0.04(+0.71%) |
Jul 05, 2011 | 6.109 | 6.190 | 6.106 | 6.182 | 21,585 | +0.04(+0.58%) |