Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.276 | 5.355 | 5.096 | 5.219 | 125,528 | -0.16(-2.94%) |
Sep 29, 2011 | 5.413 | 5.585 | 5.010 | 5.377 | 277,556 | +0.09(+1.63%) |
Sep 28, 2011 | 5.578 | 5.679 | 5.270 | 5.290 | 245,274 | -0.29(-5.15%) |
Sep 27, 2011 | 5.592 | 5.786 | 5.391 | 5.578 | 188,373 | +0.12(+2.11%) |
Sep 26, 2011 | 5.154 | 5.463 | 5.010 | 5.463 | 130,262 | +0.33(+6.44%) |
Sep 23, 2011 | 4.931 | 5.147 | 4.859 | 5.132 | 142,774 | +0.19(+3.93%) |
Sep 22, 2011 | 4.809 | 4.974 | 4.745 | 4.938 | 386,152 | -0.09(-1.86%) |
Sep 21, 2011 | 5.211 | 5.283 | 4.989 | 5.032 | 143,815 | -0.17(-3.31%) |
Sep 20, 2011 | 5.334 | 5.520 | 5.204 | 5.204 | 91,001 | -0.10(-1.90%) |
Sep 19, 2011 | 5.520 | 5.520 | 5.219 | 5.305 | 93,369 | -0.32(-5.75%) |
Sep 16, 2011 | 5.571 | 5.635 | 5.549 | 5.628 | 323,927 | +0.09(+1.56%) |
Sep 15, 2011 | 5.535 | 5.549 | 5.176 | 5.542 | 148,244 | +0.04(+0.78%) |
Sep 14, 2011 | 5.650 | 5.657 | 5.326 | 5.499 | 139,840 | -0.09(-1.67%) |
Sep 13, 2011 | 5.312 | 5.722 | 5.312 | 5.592 | 170,859 | +0.18(+3.32%) |
Sep 12, 2011 | 5.118 | 5.420 | 5.118 | 5.413 | 235,824 | +0.22(+4.29%) |
Sep 09, 2011 | 5.262 | 5.449 | 5.082 | 5.190 | 185,261 | -0.13(-2.43%) |
Sep 08, 2011 | 5.298 | 5.384 | 5.197 | 5.319 | 211,693 | +0.01(+0.14%) |
Sep 07, 2011 | 4.989 | 5.334 | 4.953 | 5.312 | 193,498 | +0.40(+8.04%) |
Sep 06, 2011 | 4.687 | 4.960 | 4.651 | 4.917 | 185,162 | +0.00(+0.00%) |
Sep 02, 2011 | 5.060 | 5.175 | 4.917 | 4.917 | 188,960 | -0.27(-5.26%) |
Sep 01, 2011 | 5.405 | 5.492 | 5.168 | 5.190 | 151,273 | -0.21(-3.86%) |
Aug 31, 2011 | 5.592 | 5.646 | 5.276 | 5.398 | 420,757 | -0.29(-5.06%) |
Aug 30, 2011 | 5.585 | 5.772 | 5.556 | 5.686 | 146,455 | +0.09(+1.54%) |
Aug 29, 2011 | 5.470 | 5.607 | 5.463 | 5.600 | 207,680 | +0.22(+4.14%) |
Aug 26, 2011 | 5.104 | 5.463 | 5.060 | 5.377 | 298,956 | +0.27(+5.20%) |
Aug 25, 2011 | 5.528 | 5.750 | 5.104 | 5.111 | 168,760 | -0.37(-6.82%) |
Aug 24, 2011 | 5.441 | 5.585 | 5.211 | 5.485 | 164,001 | +0.05(+0.93%) |
Aug 23, 2011 | 5.104 | 5.485 | 5.104 | 5.434 | 326,715 | +0.50(+10.04%) |
Aug 22, 2011 | 5.032 | 5.068 | 4.809 | 4.938 | 208,049 | +0.04(+0.73%) |
Aug 19, 2011 | 5.219 | 5.456 | 4.874 | 4.902 | 245,417 | -0.39(-7.34%) |
Aug 18, 2011 | 5.571 | 5.571 | 5.190 | 5.290 | 288,127 | -0.42(-7.42%) |
Aug 17, 2011 | 5.837 | 5.930 | 5.621 | 5.715 | 200,727 | -0.10(-1.73%) |
Aug 16, 2011 | 5.858 | 5.988 | 5.664 | 5.815 | 214,071 | -0.11(-1.82%) |
Aug 15, 2011 | 5.808 | 6.049 | 5.736 | 5.923 | 192,997 | +0.17(+3.00%) |
Aug 12, 2011 | 5.794 | 5.844 | 5.635 | 5.750 | 196,411 | -0.01(-0.12%) |
Aug 11, 2011 | 5.355 | 5.844 | 5.341 | 5.758 | 262,411 | +0.39(+7.23%) |
Aug 10, 2011 | 5.391 | 5.832 | 5.319 | 5.370 | 344,290 | -0.14(-2.48%) |
Aug 09, 2011 | 5.441 | 5.542 | 4.874 | 5.506 | 403,080 | +0.52(+10.53%) |
Aug 08, 2011 | 5.621 | 5.639 | 4.931 | 4.981 | 645,492 | -0.78(-13.59%) |
Aug 05, 2011 | 5.830 | 6.081 | 5.578 | 5.765 | 286,075 | -0.04(-0.74%) |
Aug 04, 2011 | 6.512 | 6.512 | 5.750 | 5.808 | 554,393 | -0.78(-11.89%) |
Aug 03, 2011 | 6.505 | 6.613 | 6.354 | 6.591 | 207,420 | +0.06(+0.88%) |
Aug 02, 2011 | 6.462 | 6.970 | 6.462 | 6.534 | 334,599 | +0.01(+0.22%) |
Aug 01, 2011 | 6.642 | 6.901 | 6.365 | 6.520 | 413,980 | -0.05(-0.77%) |
Jul 29, 2011 | 6.750 | 6.807 | 6.556 | 6.570 | 465,258 | -0.24(-3.59%) |
Jul 28, 2011 | 5.815 | 7.102 | 5.815 | 6.814 | 1,416,985 | +1.33(+24.25%) |
Jul 27, 2011 | 5.786 | 5.794 | 5.449 | 5.485 | 274,225 | -0.31(-5.34%) |
Jul 26, 2011 | 6.009 | 6.088 | 5.794 | 5.794 | 125,254 | -0.18(-3.01%) |
Jul 25, 2011 | 6.182 | 6.207 | 5.966 | 5.973 | 212,595 | -0.24(-3.82%) |
Jul 22, 2011 | 6.225 | 6.275 | 6.117 | 6.211 | 258,832 | +0.04(+0.70%) |
Jul 21, 2011 | 5.830 | 6.189 | 5.808 | 6.167 | 479,564 | +0.35(+6.06%) |
Jul 20, 2011 | 5.571 | 5.862 | 5.571 | 5.815 | 191,066 | +0.24(+4.39%) |
Jul 19, 2011 | 5.470 | 5.614 | 5.391 | 5.571 | 149,207 | +0.14(+2.51%) |
Jul 18, 2011 | 5.628 | 5.628 | 5.427 | 5.434 | 202,225 | -0.24(-4.30%) |
Jul 15, 2011 | 5.779 | 5.880 | 5.607 | 5.679 | 121,163 | -0.09(-1.50%) |
Jul 14, 2011 | 5.643 | 5.830 | 5.607 | 5.765 | 192,062 | +0.14(+2.43%) |
Jul 13, 2011 | 5.592 | 5.955 | 5.542 | 5.628 | 348,561 | +0.02(+0.38%) |
Jul 12, 2011 | 5.729 | 5.791 | 5.572 | 5.607 | 384,252 | -0.16(-2.74%) |
Jul 11, 2011 | 5.772 | 5.887 | 5.722 | 5.765 | 491,856 | -0.13(-2.20%) |
Jul 08, 2011 | 5.837 | 5.952 | 5.700 | 5.895 | 588,137 | -0.17(-2.84%) |
Jul 07, 2011 | 6.060 | 6.211 | 5.988 | 6.067 | 452,413 | +0.08(+1.32%) |
Jul 06, 2011 | 5.995 | 6.045 | 5.815 | 5.988 | 553,219 | +0.02(+0.36%) |
Jul 05, 2011 | 5.794 | 6.045 | 5.786 | 5.966 | 506,146 | +0.21(+3.62%) |