Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.536 | 5.673 | 5.287 | 5.339 | 10,840 | -0.24(-4.31%) |
Sep 29, 2011 | 5.776 | 5.776 | 5.416 | 5.579 | 12,233 | -0.10(-1.81%) |
Sep 28, 2011 | 5.948 | 5.948 | 5.682 | 5.682 | 17,536 | -0.27(-4.47%) |
Sep 27, 2011 | 5.828 | 5.948 | 5.828 | 5.948 | 8,796 | +0.11(+1.91%) |
Sep 26, 2011 | 5.854 | 5.854 | 5.794 | 5.836 | 2,912 | +0.04(+0.74%) |
Sep 23, 2011 | 5.794 | 6.128 | 5.785 | 5.794 | 29,840 | +0.11(+1.96%) |
Sep 22, 2011 | 5.897 | 5.897 | 5.682 | 5.682 | 6,641 | -0.20(-3.36%) |
Sep 21, 2011 | 5.905 | 5.905 | 5.879 | 5.879 | 1,281 | -0.04(-0.72%) |
Sep 20, 2011 | 5.862 | 5.931 | 5.802 | 5.922 | 9,264 | +0.07(+1.17%) |
Sep 19, 2011 | 5.854 | 5.871 | 5.696 | 5.854 | 7,456 | -0.02(-0.29%) |
Sep 16, 2011 | 6.008 | 6.008 | 5.725 | 5.871 | 11,267 | -0.14(-2.29%) |
Sep 15, 2011 | 5.939 | 6.008 | 5.794 | 6.008 | 11,622 | +0.05(+0.86%) |
Sep 14, 2011 | 5.922 | 5.957 | 5.828 | 5.957 | 17,295 | +0.06(+1.02%) |
Sep 13, 2011 | 5.819 | 5.905 | 5.656 | 5.897 | 3,353 | +0.01(+0.15%) |
Sep 12, 2011 | 5.733 | 5.897 | 5.733 | 5.888 | 13,165 | +0.10(+1.78%) |
Sep 09, 2011 | 5.716 | 5.914 | 5.519 | 5.785 | 45,285 | -0.07(-1.17%) |
Sep 08, 2011 | 5.862 | 5.871 | 5.742 | 5.854 | 14,202 | -0.06(-1.02%) |
Sep 07, 2011 | 5.991 | 6.008 | 5.742 | 5.914 | 12,626 | -0.07(-1.15%) |
Sep 06, 2011 | 5.905 | 5.982 | 5.510 | 5.982 | 239,130 | -0.11(-1.83%) |
Sep 02, 2011 | 5.759 | 6.094 | 5.759 | 6.094 | 4,007 | +0.28(+4.87%) |
Sep 01, 2011 | 5.982 | 5.982 | 5.759 | 5.811 | 8,196 | -0.24(-3.97%) |
Aug 31, 2011 | 6.008 | 6.051 | 5.922 | 6.051 | 11,922 | +0.11(+1.88%) |
Aug 30, 2011 | 5.965 | 5.974 | 5.922 | 5.939 | 1,514 | -0.05(-0.86%) |
Aug 29, 2011 | 5.939 | 6.077 | 5.879 | 5.991 | 9,204 | +0.03(+0.58%) |
Aug 26, 2011 | 5.845 | 5.957 | 5.802 | 5.957 | 7,711 | +0.08(+1.31%) |
Aug 25, 2011 | 5.871 | 5.922 | 5.579 | 5.879 | 369,692 | +0.04(+0.73%) |
Aug 24, 2011 | 5.785 | 5.991 | 5.785 | 5.837 | 4,526 | +0.04(+0.74%) |
Aug 23, 2011 | 5.575 | 5.811 | 5.476 | 5.794 | 24,257 | +0.17(+3.05%) |
Aug 22, 2011 | 5.665 | 5.665 | 5.579 | 5.622 | 9,756 | -0.04(-0.76%) |
Aug 19, 2011 | 5.665 | 5.665 | 5.665 | 5.665 | 2,418 | +0.00(+0.00%) |
Aug 18, 2011 | 5.656 | 5.776 | 5.622 | 5.665 | 6,708 | +0.03(+0.46%) |
Aug 17, 2011 | 5.682 | 5.699 | 5.579 | 5.639 | 19,851 | -0.08(-1.35%) |
Aug 16, 2011 | 5.656 | 5.716 | 5.648 | 5.716 | 10,393 | +0.00(+0.00%) |
Aug 15, 2011 | 5.716 | 5.742 | 5.691 | 5.716 | 11,481 | +0.30(+5.53%) |
Aug 12, 2011 | 5.656 | 5.735 | 5.417 | 5.417 | 4,982 | -0.29(-5.10%) |
Aug 11, 2011 | 5.605 | 5.708 | 5.571 | 5.708 | 2,979 | +0.17(+3.09%) |
Aug 10, 2011 | 5.708 | 5.802 | 5.537 | 5.537 | 8,053 | -0.32(-5.41%) |
Aug 09, 2011 | 5.451 | 5.853 | 5.220 | 5.853 | 18,137 | +0.14(+2.40%) |
Aug 08, 2011 | 5.306 | 5.819 | 4.301 | 5.716 | 77,963 | +0.14(+2.45%) |
Aug 05, 2011 | 5.964 | 5.964 | 5.263 | 5.579 | 75,546 | -0.40(-6.72%) |
Aug 04, 2011 | 5.592 | 5.982 | 5.506 | 5.982 | 22,882 | +0.42(+7.54%) |
Aug 03, 2011 | 5.674 | 5.674 | 5.468 | 5.562 | 9,167 | -0.17(-2.99%) |
Aug 02, 2011 | 5.656 | 5.759 | 5.442 | 5.733 | 25,637 | +0.02(+0.30%) |
Aug 01, 2011 | 5.511 | 5.716 | 5.442 | 5.716 | 95,861 | +0.05(+0.91%) |
Jul 29, 2011 | 5.828 | 5.840 | 5.434 | 5.665 | 53,394 | -0.15(-2.50%) |
Jul 28, 2011 | 5.990 | 5.999 | 5.682 | 5.810 | 14,874 | -0.23(-3.82%) |
Jul 27, 2011 | 6.076 | 6.076 | 6.033 | 6.041 | 11,060 | -0.03(-0.56%) |
Jul 26, 2011 | 6.153 | 6.153 | 5.982 | 6.076 | 10,458 | -0.05(-0.84%) |
Jul 25, 2011 | 6.093 | 6.153 | 6.084 | 6.127 | 10,291 | -0.05(-0.83%) |
Jul 22, 2011 | 6.213 | 6.264 | 6.153 | 6.178 | 2,687 | -0.19(-2.96%) |
Jul 21, 2011 | 6.093 | 6.367 | 5.922 | 6.367 | 5,554 | +0.27(+4.49%) |
Jul 20, 2011 | 6.187 | 6.187 | 6.024 | 6.093 | 13,171 | -0.12(-1.93%) |
Jul 19, 2011 | 6.247 | 6.247 | 5.947 | 6.213 | 41,211 | -0.15(-2.42%) |
Jul 18, 2011 | 6.247 | 6.367 | 6.110 | 6.367 | 21,326 | -0.05(-0.80%) |
Jul 15, 2011 | 6.213 | 6.418 | 6.144 | 6.418 | 5,860 | +0.19(+3.02%) |
Jul 14, 2011 | 6.307 | 6.324 | 6.196 | 6.230 | 6,553 | -0.11(-1.75%) |
Jul 13, 2011 | 6.144 | 6.358 | 6.136 | 6.341 | 36,950 | +0.21(+3.49%) |
Jul 12, 2011 | 6.136 | 6.161 | 5.973 | 6.127 | 25,599 | -0.07(-1.10%) |
Jul 11, 2011 | 6.067 | 6.204 | 6.007 | 6.196 | 18,370 | +0.08(+1.26%) |
Jul 08, 2011 | 6.024 | 6.118 | 6.000 | 6.118 | 13,222 | +0.09(+1.49%) |
Jul 07, 2011 | 5.990 | 6.029 | 5.990 | 6.029 | 67,348 | +0.03(+0.50%) |
Jul 06, 2011 | 6.024 | 6.024 | 5.990 | 5.999 | 4,908 | +0.00(+0.00%) |
Jul 05, 2011 | 6.024 | 6.024 | 5.990 | 5.999 | 13,550 | -0.03(-0.43%) |