Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.410 | 5.500 | 5.360 | 5.440 | 22,059 | -0.11(-1.98%) |
Sep 29, 2011 | 5.530 | 5.550 | 5.410 | 5.550 | 12,680 | +0.10(+1.83%) |
Sep 28, 2011 | 5.620 | 5.620 | 5.420 | 5.450 | 13,000 | -0.22(-3.88%) |
Sep 27, 2011 | 5.670 | 5.850 | 5.560 | 5.670 | 12,005 | +0.09(+1.61%) |
Sep 26, 2011 | 5.410 | 5.670 | 5.410 | 5.580 | 33,613 | +0.15(+2.76%) |
Sep 23, 2011 | 5.640 | 5.640 | 5.393 | 5.430 | 27,175 | -0.21(-3.72%) |
Sep 22, 2011 | 5.800 | 5.800 | 5.550 | 5.640 | 27,271 | -0.19(-3.26%) |
Sep 21, 2011 | 5.850 | 5.850 | 5.683 | 5.830 | 8,467 | +0.02(+0.34%) |
Sep 20, 2011 | 5.800 | 5.947 | 5.800 | 5.810 | 20,033 | +0.06(+1.04%) |
Sep 19, 2011 | 5.640 | 5.800 | 5.619 | 5.750 | 15,885 | +0.01(+0.17%) |
Sep 16, 2011 | 5.750 | 5.870 | 5.700 | 5.740 | 16,975 | -0.06(-1.03%) |
Sep 15, 2011 | 5.920 | 5.920 | 5.760 | 5.800 | 2,950 | -0.06(-1.02%) |
Sep 14, 2011 | 5.920 | 5.920 | 5.760 | 5.860 | 18,474 | +0.01(+0.17%) |
Sep 13, 2011 | 5.890 | 5.970 | 5.760 | 5.850 | 42,028 | -0.09(-1.52%) |
Sep 12, 2011 | 5.950 | 6.010 | 5.800 | 5.940 | 37,569 | -0.01(-0.17%) |
Sep 09, 2011 | 5.950 | 6.000 | 5.950 | 5.950 | 5,750 | -0.04(-0.67%) |
Sep 08, 2011 | 6.040 | 6.080 | 5.990 | 5.990 | 7,120 | -0.06(-0.99%) |
Sep 07, 2011 | 6.020 | 6.160 | 6.010 | 6.050 | 25,160 | +0.20(+3.42%) |
Sep 06, 2011 | 5.790 | 5.940 | 5.620 | 5.850 | 6,891 | +0.04(+0.69%) |
Sep 02, 2011 | 5.880 | 5.880 | 5.800 | 5.810 | 8,355 | -0.10(-1.69%) |
Sep 01, 2011 | 6.000 | 6.000 | 5.900 | 5.910 | 21,630 | -0.08(-1.29%) |
Aug 31, 2011 | 6.080 | 6.080 | 5.900 | 5.987 | 11,671 | -0.09(-1.47%) |
Aug 30, 2011 | 6.045 | 6.100 | 6.000 | 6.077 | 10,400 | -0.07(-1.19%) |
Aug 29, 2011 | 5.900 | 6.160 | 5.900 | 6.150 | 10,329 | +0.25(+4.15%) |
Aug 26, 2011 | 5.940 | 5.960 | 5.840 | 5.905 | 11,161 | -0.00(-0.08%) |
Aug 25, 2011 | 6.010 | 6.030 | 5.850 | 5.910 | 15,087 | -0.14(-2.31%) |
Aug 24, 2011 | 5.870 | 6.100 | 5.850 | 6.050 | 18,637 | +0.12(+2.02%) |
Aug 23, 2011 | 5.900 | 5.935 | 5.780 | 5.930 | 29,907 | +0.04(+0.68%) |
Aug 22, 2011 | 5.950 | 6.000 | 5.790 | 5.890 | 53,674 | +0.02(+0.34%) |
Aug 19, 2011 | 5.940 | 5.989 | 5.870 | 5.870 | 34,540 | -0.13(-2.15%) |
Aug 18, 2011 | 6.010 | 6.010 | 5.895 | 5.999 | 17,403 | -0.16(-2.61%) |
Aug 17, 2011 | 6.270 | 6.270 | 6.040 | 6.160 | 44,149 | -0.04(-0.65%) |
Aug 16, 2011 | 6.200 | 6.300 | 6.200 | 6.200 | 18,132 | +0.02(+0.32%) |
Aug 15, 2011 | 6.180 | 6.190 | 6.120 | 6.180 | 12,847 | +0.04(+0.65%) |
Aug 12, 2011 | 6.050 | 6.170 | 6.050 | 6.140 | 18,640 | +0.14(+2.33%) |
Aug 11, 2011 | 5.770 | 6.167 | 5.600 | 6.000 | 42,558 | +0.19(+3.27%) |
Aug 10, 2011 | 6.200 | 6.200 | 5.580 | 5.810 | 63,227 | -0.40(-6.44%) |
Aug 09, 2011 | 6.000 | 6.210 | 5.560 | 6.210 | 25,706 | +0.27(+4.55%) |
Aug 08, 2011 | 6.680 | 6.680 | 5.500 | 5.940 | 115,872 | -0.85(-12.52%) |
Aug 05, 2011 | 6.240 | 6.940 | 6.223 | 6.790 | 89,866 | +0.81(+13.55%) |
Aug 04, 2011 | 6.050 | 6.200 | 5.760 | 5.980 | 77,348 | -0.11(-1.81%) |
Aug 03, 2011 | 6.340 | 6.390 | 6.050 | 6.090 | 39,657 | -0.27(-4.25%) |
Aug 02, 2011 | 6.460 | 6.469 | 6.160 | 6.360 | 42,585 | -0.08(-1.24%) |
Aug 01, 2011 | 6.490 | 6.580 | 6.400 | 6.440 | 12,712 | +0.01(+0.16%) |
Jul 29, 2011 | 6.510 | 6.680 | 6.330 | 6.430 | 38,739 | -0.10(-1.53%) |
Jul 28, 2011 | 6.660 | 6.702 | 6.530 | 6.530 | 31,010 | -0.10(-1.51%) |
Jul 27, 2011 | 6.700 | 6.740 | 6.550 | 6.630 | 35,923 | -0.07(-1.04%) |
Jul 26, 2011 | 6.970 | 7.100 | 6.609 | 6.700 | 73,108 | -0.28(-4.01%) |
Jul 25, 2011 | 7.060 | 7.200 | 6.980 | 6.980 | 24,236 | -0.16(-2.24%) |
Jul 22, 2011 | 7.210 | 7.220 | 7.140 | 7.140 | 16,270 | -0.04(-0.56%) |
Jul 21, 2011 | 6.950 | 7.339 | 6.840 | 7.180 | 47,803 | +0.25(+3.61%) |
Jul 20, 2011 | 6.880 | 6.940 | 6.800 | 6.930 | 10,869 | +0.08(+1.17%) |
Jul 19, 2011 | 6.940 | 6.940 | 6.820 | 6.850 | 22,163 | -0.04(-0.58%) |
Jul 18, 2011 | 6.940 | 6.990 | 6.810 | 6.890 | 52,064 | -0.09(-1.29%) |
Jul 15, 2011 | 7.230 | 7.360 | 6.930 | 6.980 | 43,974 | -0.21(-2.92%) |
Jul 14, 2011 | 7.110 | 7.230 | 7.110 | 7.190 | 16,480 | +0.13(+1.84%) |
Jul 13, 2011 | 6.870 | 7.140 | 6.810 | 7.060 | 31,153 | +0.17(+2.47%) |
Jul 12, 2011 | 6.820 | 6.890 | 6.770 | 6.890 | 20,017 | +0.06(+0.88%) |
Jul 11, 2011 | 6.950 | 6.950 | 6.770 | 6.830 | 21,352 | -0.15(-2.15%) |
Jul 08, 2011 | 7.080 | 7.110 | 6.870 | 6.980 | 37,801 | -0.06(-0.85%) |
Jul 07, 2011 | 6.890 | 7.060 | 6.800 | 7.040 | 27,498 | +0.16(+2.33%) |
Jul 06, 2011 | 7.060 | 7.120 | 6.790 | 6.880 | 44,112 | -0.18(-2.55%) |
Jul 05, 2011 | 7.070 | 7.129 | 7.000 | 7.060 | 15,976 | -0.05(-0.70%) |