Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.020 | 5.150 | 4.890 | 4.950 | 196,733 | -0.11(-2.17%) |
Sep 29, 2011 | 5.180 | 5.200 | 5.000 | 5.060 | 249,717 | -0.03(-0.59%) |
Sep 28, 2011 | 5.280 | 5.350 | 5.090 | 5.090 | 131,090 | -0.19(-3.60%) |
Sep 27, 2011 | 5.180 | 5.320 | 5.140 | 5.280 | 371,305 | +0.20(+3.94%) |
Sep 26, 2011 | 5.200 | 5.250 | 5.050 | 5.080 | 169,001 | -0.05(-0.97%) |
Sep 23, 2011 | 5.210 | 5.300 | 5.060 | 5.130 | 287,908 | -0.07(-1.35%) |
Sep 22, 2011 | 5.250 | 5.370 | 5.110 | 5.200 | 347,063 | -0.13(-2.44%) |
Sep 21, 2011 | 5.660 | 5.660 | 5.290 | 5.330 | 169,702 | -0.34(-6.00%) |
Sep 20, 2011 | 5.620 | 5.700 | 5.550 | 5.670 | 145,537 | +0.06(+1.16%) |
Sep 19, 2011 | 5.630 | 5.690 | 5.550 | 5.605 | 126,326 | -0.13(-2.35%) |
Sep 16, 2011 | 5.650 | 5.740 | 5.520 | 5.740 | 237,390 | +0.12(+2.14%) |
Sep 15, 2011 | 5.620 | 5.650 | 5.490 | 5.620 | 99,774 | +0.03(+0.54%) |
Sep 14, 2011 | 5.590 | 5.670 | 5.430 | 5.590 | 111,877 | +0.03(+0.54%) |
Sep 13, 2011 | 5.460 | 5.610 | 5.440 | 5.560 | 93,747 | +0.09(+1.65%) |
Sep 12, 2011 | 5.530 | 5.570 | 5.340 | 5.470 | 135,368 | -0.16(-2.84%) |
Sep 09, 2011 | 5.470 | 5.730 | 5.420 | 5.630 | 185,419 | +0.11(+1.99%) |
Sep 08, 2011 | 5.760 | 5.810 | 5.480 | 5.520 | 103,613 | -0.29(-4.99%) |
Sep 07, 2011 | 5.720 | 5.840 | 5.680 | 5.810 | 120,117 | +0.17(+3.01%) |
Sep 06, 2011 | 5.510 | 5.670 | 5.450 | 5.640 | 119,606 | -0.02(-0.35%) |
Sep 02, 2011 | 5.780 | 5.900 | 5.640 | 5.660 | 143,072 | -0.23(-3.90%) |
Sep 01, 2011 | 6.080 | 6.170 | 5.880 | 5.890 | 93,846 | -0.17(-2.81%) |
Aug 31, 2011 | 6.170 | 6.280 | 6.010 | 6.060 | 120,472 | -0.01(-0.16%) |
Aug 30, 2011 | 5.970 | 6.120 | 5.900 | 6.070 | 102,029 | +0.08(+1.34%) |
Aug 29, 2011 | 5.970 | 6.000 | 5.930 | 5.990 | 121,380 | +0.08(+1.35%) |
Aug 26, 2011 | 5.800 | 5.930 | 5.660 | 5.910 | 135,247 | +0.04(+0.68%) |
Aug 25, 2011 | 5.390 | 5.960 | 5.390 | 5.870 | 266,865 | +0.54(+10.13%) |
Aug 24, 2011 | 5.320 | 5.390 | 5.290 | 5.330 | 169,668 | -0.02(-0.37%) |
Aug 23, 2011 | 5.380 | 5.380 | 5.260 | 5.350 | 245,245 | -0.01(-0.19%) |
Aug 22, 2011 | 5.560 | 5.560 | 5.310 | 5.360 | 102,281 | -0.06(-1.11%) |
Aug 19, 2011 | 5.330 | 5.580 | 5.320 | 5.420 | 159,835 | +0.02(+0.37%) |
Aug 18, 2011 | 5.490 | 5.530 | 5.340 | 5.400 | 239,748 | -0.18(-3.23%) |
Aug 17, 2011 | 5.660 | 5.800 | 5.490 | 5.580 | 130,750 | -0.04(-0.71%) |
Aug 16, 2011 | 5.720 | 5.790 | 5.600 | 5.620 | 139,570 | -0.17(-2.94%) |
Aug 15, 2011 | 5.760 | 5.950 | 5.716 | 5.790 | 150,456 | +0.03(+0.52%) |
Aug 12, 2011 | 5.710 | 5.810 | 5.520 | 5.760 | 119,759 | +0.11(+1.95%) |
Aug 11, 2011 | 5.870 | 5.927 | 5.620 | 5.650 | 224,621 | -0.21(-3.58%) |
Aug 10, 2011 | 5.840 | 6.050 | 5.665 | 5.860 | 267,394 | -0.16(-2.66%) |
Aug 09, 2011 | 5.870 | 6.200 | 5.380 | 6.020 | 252,540 | -0.02(-0.33%) |
Aug 08, 2011 | 6.540 | 6.650 | 6.040 | 6.040 | 348,171 | -0.71(-10.52%) |
Aug 05, 2011 | 6.850 | 6.980 | 6.570 | 6.750 | 210,405 | -0.03(-0.44%) |
Aug 04, 2011 | 6.940 | 7.070 | 6.770 | 6.780 | 294,997 | -0.37(-5.17%) |
Aug 03, 2011 | 7.030 | 7.230 | 7.000 | 7.150 | 199,286 | +0.12(+1.71%) |
Aug 02, 2011 | 7.180 | 7.250 | 7.010 | 7.030 | 202,663 | -0.17(-2.36%) |
Aug 01, 2011 | 7.270 | 7.280 | 7.080 | 7.200 | 94,929 | +0.02(+0.28%) |
Jul 29, 2011 | 7.200 | 7.300 | 7.140 | 7.180 | 72,567 | -0.08(-1.10%) |
Jul 28, 2011 | 7.120 | 7.320 | 7.030 | 7.260 | 134,710 | +0.17(+2.40%) |
Jul 27, 2011 | 7.050 | 7.110 | 7.020 | 7.090 | 106,426 | +0.02(+0.28%) |
Jul 26, 2011 | 7.130 | 7.200 | 7.040 | 7.070 | 98,671 | -0.06(-0.84%) |
Jul 25, 2011 | 7.170 | 7.240 | 7.120 | 7.130 | 39,461 | -0.14(-1.93%) |
Jul 22, 2011 | 7.260 | 7.300 | 7.190 | 7.270 | 44,833 | +0.08(+1.11%) |
Jul 21, 2011 | 7.140 | 7.190 | 7.045 | 7.190 | 76,500 | +0.09(+1.27%) |
Jul 20, 2011 | 7.180 | 7.180 | 7.080 | 7.100 | 117,628 | -0.06(-0.84%) |
Jul 19, 2011 | 7.220 | 7.220 | 7.070 | 7.160 | 102,102 | +0.00(+0.00%) |
Jul 18, 2011 | 7.160 | 7.230 | 7.050 | 7.160 | 93,302 | +0.01(+0.14%) |
Jul 15, 2011 | 7.120 | 7.270 | 7.030 | 7.150 | 125,108 | +0.04(+0.56%) |
Jul 14, 2011 | 7.350 | 7.459 | 7.100 | 7.110 | 147,607 | -0.20(-2.74%) |
Jul 13, 2011 | 7.190 | 7.346 | 7.190 | 7.310 | 64,656 | +0.12(+1.67%) |
Jul 12, 2011 | 7.020 | 7.310 | 7.020 | 7.190 | 119,126 | +0.09(+1.27%) |
Jul 11, 2011 | 7.190 | 7.230 | 7.050 | 7.100 | 315,707 | -0.18(-2.47%) |
Jul 08, 2011 | 7.270 | 7.440 | 7.130 | 7.280 | 121,729 | -0.09(-1.22%) |
Jul 07, 2011 | 7.570 | 7.570 | 7.350 | 7.370 | 311,409 | -0.17(-2.25%) |
Jul 06, 2011 | 7.000 | 7.800 | 7.000 | 7.540 | 756,959 | +0.50(+7.10%) |
Jul 05, 2011 | 7.190 | 7.190 | 6.950 | 7.040 | 114,744 | -0.15(-2.09%) |