Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.524 | 5.661 | 5.276 | 5.327 | 10,863 | -0.24(-4.31%) |
Sep 29, 2011 | 5.764 | 5.764 | 5.404 | 5.567 | 12,259 | -0.10(-1.81%) |
Sep 28, 2011 | 5.935 | 5.935 | 5.670 | 5.670 | 17,574 | -0.27(-4.47%) |
Sep 27, 2011 | 5.815 | 5.935 | 5.815 | 5.935 | 8,815 | +0.11(+1.91%) |
Sep 26, 2011 | 5.841 | 5.841 | 5.781 | 5.824 | 2,918 | +0.04(+0.74%) |
Sep 23, 2011 | 5.781 | 6.115 | 5.773 | 5.781 | 29,903 | +0.11(+1.96%) |
Sep 22, 2011 | 5.884 | 5.884 | 5.670 | 5.670 | 6,655 | -0.20(-3.36%) |
Sep 21, 2011 | 5.893 | 5.893 | 5.867 | 5.867 | 1,284 | -0.04(-0.72%) |
Sep 20, 2011 | 5.850 | 5.918 | 5.790 | 5.910 | 9,284 | +0.07(+1.17%) |
Sep 19, 2011 | 5.841 | 5.858 | 5.683 | 5.841 | 7,472 | -0.02(-0.29%) |
Sep 16, 2011 | 5.995 | 5.995 | 5.713 | 5.858 | 11,291 | -0.14(-2.29%) |
Sep 15, 2011 | 5.927 | 5.995 | 5.781 | 5.995 | 11,647 | +0.05(+0.86%) |
Sep 14, 2011 | 5.910 | 5.944 | 5.815 | 5.944 | 17,332 | +0.06(+1.02%) |
Sep 13, 2011 | 5.807 | 5.893 | 5.644 | 5.884 | 3,360 | +0.01(+0.15%) |
Sep 12, 2011 | 5.721 | 5.884 | 5.721 | 5.875 | 13,193 | +0.10(+1.78%) |
Sep 09, 2011 | 5.704 | 5.901 | 5.507 | 5.773 | 45,382 | -0.07(-1.17%) |
Sep 08, 2011 | 5.850 | 5.858 | 5.730 | 5.841 | 14,232 | -0.06(-1.02%) |
Sep 07, 2011 | 5.978 | 5.995 | 5.730 | 5.901 | 12,653 | -0.07(-1.15%) |
Sep 06, 2011 | 5.893 | 5.970 | 5.499 | 5.970 | 239,639 | -0.11(-1.83%) |
Sep 02, 2011 | 5.747 | 6.081 | 5.747 | 6.081 | 4,016 | +0.28(+4.87%) |
Sep 01, 2011 | 5.970 | 5.970 | 5.747 | 5.798 | 8,213 | -0.24(-3.97%) |
Aug 31, 2011 | 5.995 | 6.038 | 5.910 | 6.038 | 11,947 | +0.11(+1.88%) |
Aug 30, 2011 | 5.953 | 5.961 | 5.910 | 5.927 | 1,517 | -0.05(-0.86%) |
Aug 29, 2011 | 5.927 | 6.064 | 5.867 | 5.978 | 9,223 | +0.03(+0.58%) |
Aug 26, 2011 | 5.833 | 5.944 | 5.790 | 5.944 | 7,728 | +0.08(+1.31%) |
Aug 25, 2011 | 5.858 | 5.910 | 5.567 | 5.867 | 370,480 | +0.04(+0.73%) |
Aug 24, 2011 | 5.773 | 5.978 | 5.773 | 5.824 | 4,536 | +0.04(+0.74%) |
Aug 23, 2011 | 5.563 | 5.798 | 5.464 | 5.781 | 24,308 | +0.17(+3.05%) |
Aug 22, 2011 | 5.653 | 5.653 | 5.567 | 5.610 | 9,777 | -0.04(-0.76%) |
Aug 19, 2011 | 5.653 | 5.653 | 5.653 | 5.653 | 2,423 | +0.00(+0.00%) |
Aug 18, 2011 | 5.644 | 5.764 | 5.610 | 5.653 | 6,722 | +0.03(+0.46%) |
Aug 17, 2011 | 5.670 | 5.687 | 5.567 | 5.627 | 19,894 | -0.08(-1.35%) |
Aug 16, 2011 | 5.644 | 5.704 | 5.636 | 5.704 | 10,415 | +0.00(+0.00%) |
Aug 15, 2011 | 5.704 | 5.730 | 5.679 | 5.704 | 11,505 | +0.30(+5.53%) |
Aug 12, 2011 | 5.644 | 5.723 | 5.405 | 5.405 | 4,993 | -0.29(-5.10%) |
Aug 11, 2011 | 5.593 | 5.696 | 5.559 | 5.696 | 2,986 | +0.17(+3.09%) |
Aug 10, 2011 | 5.696 | 5.790 | 5.525 | 5.525 | 8,071 | -0.32(-5.41%) |
Aug 09, 2011 | 5.439 | 5.841 | 5.209 | 5.841 | 18,176 | +0.14(+2.40%) |
Aug 08, 2011 | 5.294 | 5.807 | 4.292 | 5.704 | 78,129 | +0.14(+2.45%) |
Aug 05, 2011 | 5.952 | 5.952 | 5.252 | 5.568 | 75,708 | -0.40(-6.72%) |
Aug 04, 2011 | 5.580 | 5.969 | 5.494 | 5.969 | 22,930 | +0.42(+7.54%) |
Aug 03, 2011 | 5.661 | 5.661 | 5.457 | 5.550 | 9,187 | -0.17(-2.99%) |
Aug 02, 2011 | 5.644 | 5.747 | 5.431 | 5.721 | 25,692 | +0.02(+0.30%) |
Aug 01, 2011 | 5.499 | 5.704 | 5.431 | 5.704 | 96,066 | +0.05(+0.91%) |
Jul 29, 2011 | 5.815 | 5.828 | 5.422 | 5.653 | 53,507 | -0.15(-2.50%) |
Jul 28, 2011 | 5.977 | 5.986 | 5.670 | 5.798 | 14,906 | -0.23(-3.82%) |
Jul 27, 2011 | 6.063 | 6.063 | 6.020 | 6.029 | 11,084 | -0.03(-0.56%) |
Jul 26, 2011 | 6.140 | 6.140 | 5.969 | 6.063 | 10,481 | -0.05(-0.84%) |
Jul 25, 2011 | 6.080 | 6.140 | 6.071 | 6.114 | 10,313 | -0.05(-0.83%) |
Jul 22, 2011 | 6.199 | 6.251 | 6.140 | 6.165 | 2,693 | -0.19(-2.96%) |
Jul 21, 2011 | 6.080 | 6.353 | 5.909 | 6.353 | 5,566 | +0.27(+4.49%) |
Jul 20, 2011 | 6.174 | 6.174 | 6.012 | 6.080 | 13,199 | -0.12(-1.93%) |
Jul 19, 2011 | 6.234 | 6.234 | 5.935 | 6.199 | 41,299 | -0.15(-2.42%) |
Jul 18, 2011 | 6.234 | 6.353 | 6.097 | 6.353 | 21,372 | -0.05(-0.80%) |
Jul 15, 2011 | 6.199 | 6.404 | 6.131 | 6.404 | 5,872 | +0.19(+3.02%) |
Jul 14, 2011 | 6.293 | 6.310 | 6.182 | 6.216 | 6,567 | -0.11(-1.75%) |
Jul 13, 2011 | 6.131 | 6.345 | 6.123 | 6.327 | 37,029 | +0.21(+3.49%) |
Jul 12, 2011 | 6.123 | 6.148 | 5.960 | 6.114 | 25,653 | -0.07(-1.11%) |
Jul 11, 2011 | 6.054 | 6.191 | 5.995 | 6.182 | 18,409 | +0.08(+1.26%) |
Jul 08, 2011 | 6.012 | 6.105 | 5.987 | 6.105 | 13,250 | +0.09(+1.49%) |
Jul 07, 2011 | 5.977 | 6.016 | 5.977 | 6.016 | 67,491 | +0.03(+0.50%) |
Jul 06, 2011 | 6.012 | 6.012 | 5.977 | 5.986 | 4,918 | +0.00(+0.00%) |
Jul 05, 2011 | 6.012 | 6.012 | 5.977 | 5.986 | 13,579 | -0.03(-0.43%) |