Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.787 | 5.951 | 5.787 | 5.951 | 4,234 | +0.10(+1.63%) |
Sep 29, 2011 | 5.835 | 5.855 | 5.787 | 5.855 | 139,341 | +0.07(+1.30%) |
Sep 28, 2011 | 5.746 | 5.883 | 5.719 | 5.780 | 35,001 | +0.06(+1.07%) |
Sep 27, 2011 | 5.624 | 5.760 | 5.549 | 5.719 | 19,731 | +0.17(+3.07%) |
Sep 26, 2011 | 5.464 | 5.576 | 5.460 | 5.549 | 72,191 | +0.09(+1.62%) |
Sep 23, 2011 | 5.529 | 5.556 | 5.447 | 5.460 | 42,885 | -0.02(-0.37%) |
Sep 22, 2011 | 5.522 | 5.610 | 5.467 | 5.481 | 52,706 | -0.14(-2.54%) |
Sep 21, 2011 | 5.719 | 5.726 | 5.624 | 5.624 | 12,375 | -0.05(-0.84%) |
Sep 20, 2011 | 5.712 | 5.787 | 5.671 | 5.671 | 84,012 | -0.02(-0.36%) |
Sep 19, 2011 | 5.576 | 5.740 | 5.522 | 5.692 | 8,818 | +0.01(+0.12%) |
Sep 16, 2011 | 5.610 | 5.712 | 5.610 | 5.685 | 17,237 | +0.10(+1.71%) |
Sep 15, 2011 | 5.529 | 5.617 | 5.515 | 5.590 | 22,117 | +0.01(+0.12%) |
Sep 14, 2011 | 5.603 | 5.631 | 5.529 | 5.583 | 12,562 | +0.05(+0.86%) |
Sep 13, 2011 | 5.501 | 5.597 | 5.501 | 5.535 | 7,072 | +0.03(+0.62%) |
Sep 12, 2011 | 5.597 | 5.597 | 5.501 | 5.501 | 10,044 | -0.10(-1.82%) |
Sep 09, 2011 | 5.583 | 5.644 | 5.583 | 5.603 | 7,660 | +0.02(+0.37%) |
Sep 08, 2011 | 5.624 | 5.658 | 5.583 | 5.583 | 10,868 | -0.10(-1.68%) |
Sep 07, 2011 | 5.903 | 5.957 | 5.617 | 5.678 | 15,339 | -0.15(-2.57%) |
Sep 06, 2011 | 5.692 | 5.937 | 5.617 | 5.828 | 14,405 | +0.21(+3.76%) |
Sep 02, 2011 | 5.637 | 5.713 | 5.617 | 5.617 | 25,184 | -0.07(-1.20%) |
Sep 01, 2011 | 5.712 | 5.733 | 5.651 | 5.685 | 18,506 | -0.03(-0.48%) |
Aug 31, 2011 | 5.637 | 5.719 | 5.583 | 5.712 | 9,065 | +0.13(+2.32%) |
Aug 30, 2011 | 5.515 | 5.583 | 5.488 | 5.583 | 25,839 | +0.07(+1.36%) |
Aug 29, 2011 | 5.433 | 5.515 | 5.392 | 5.508 | 27,909 | +0.01(+0.12%) |
Aug 26, 2011 | 5.481 | 5.563 | 5.460 | 5.501 | 3,125 | -0.01(-0.12%) |
Aug 25, 2011 | 5.569 | 5.610 | 5.450 | 5.508 | 38,838 | -0.01(-0.12%) |
Aug 24, 2011 | 5.515 | 5.576 | 5.508 | 5.515 | 3,548 | -0.13(-2.29%) |
Aug 23, 2011 | 5.651 | 5.651 | 5.631 | 5.644 | 881 | +0.02(+0.36%) |
Aug 22, 2011 | 5.535 | 5.624 | 5.522 | 5.624 | 5,535 | +0.01(+0.12%) |
Aug 19, 2011 | 5.610 | 5.726 | 5.516 | 5.617 | 56,743 | -0.07(-1.32%) |
Aug 18, 2011 | 5.637 | 5.780 | 5.637 | 5.692 | 12,861 | +0.02(+0.36%) |
Aug 17, 2011 | 5.706 | 5.719 | 5.658 | 5.671 | 12,521 | -0.05(-0.82%) |
Aug 16, 2011 | 5.604 | 5.719 | 5.597 | 5.718 | 6,268 | +0.07(+1.31%) |
Aug 15, 2011 | 5.597 | 5.645 | 5.577 | 5.645 | 5,968 | +0.01(+0.24%) |
Aug 12, 2011 | 5.658 | 5.658 | 5.563 | 5.631 | 22,678 | +0.05(+0.97%) |
Aug 11, 2011 | 5.427 | 5.767 | 5.427 | 5.577 | 19,371 | +0.14(+2.62%) |
Aug 10, 2011 | 5.502 | 5.563 | 5.394 | 5.434 | 32,573 | -0.14(-2.55%) |
Aug 09, 2011 | 5.461 | 5.577 | 5.427 | 5.577 | 54,599 | +0.08(+1.48%) |
Aug 08, 2011 | 5.495 | 5.889 | 5.495 | 5.495 | 22,584 | -0.01(-0.12%) |
Aug 05, 2011 | 5.746 | 5.746 | 5.427 | 5.502 | 26,049 | -0.24(-4.14%) |
Aug 04, 2011 | 5.787 | 5.868 | 5.638 | 5.739 | 85,266 | -0.05(-0.94%) |
Aug 03, 2011 | 5.780 | 5.875 | 5.780 | 5.794 | 1,618 | +0.01(+0.23%) |
Aug 02, 2011 | 5.773 | 5.807 | 5.767 | 5.780 | 6,624 | -0.03(-0.47%) |
Aug 01, 2011 | 5.665 | 5.868 | 5.658 | 5.807 | 7,222 | +0.05(+0.94%) |
Jul 29, 2011 | 5.679 | 5.855 | 5.665 | 5.753 | 11,262 | +0.12(+2.05%) |
Jul 28, 2011 | 5.638 | 5.807 | 5.638 | 5.638 | 16,240 | -0.16(-2.69%) |
Jul 27, 2011 | 5.699 | 5.875 | 5.672 | 5.794 | 15,093 | -0.01(-0.12%) |
Jul 26, 2011 | 5.841 | 5.916 | 5.767 | 5.801 | 7,187 | -0.01(-0.23%) |
Jul 25, 2011 | 5.814 | 5.855 | 5.767 | 5.814 | 23,800 | +0.00(+0.00%) |
Jul 22, 2011 | 5.801 | 5.929 | 5.699 | 5.814 | 61,188 | +0.14(+2.39%) |
Jul 21, 2011 | 5.651 | 5.726 | 5.597 | 5.678 | 27,214 | +0.10(+1.82%) |
Jul 20, 2011 | 5.550 | 5.685 | 5.461 | 5.577 | 28,548 | +0.01(+0.24%) |
Jul 19, 2011 | 5.597 | 5.699 | 5.563 | 5.563 | 14,468 | -0.02(-0.30%) |
Jul 18, 2011 | 5.590 | 5.597 | 5.509 | 5.580 | 7,222 | -0.00(-0.06%) |
Jul 15, 2011 | 5.590 | 5.624 | 5.563 | 5.583 | 10,335 | +0.09(+1.61%) |
Jul 14, 2011 | 5.488 | 5.597 | 5.461 | 5.495 | 10,929 | -0.04(-0.74%) |
Jul 13, 2011 | 5.488 | 5.563 | 5.478 | 5.536 | 4,392 | +0.04(+0.74%) |
Jul 12, 2011 | 5.495 | 5.597 | 5.461 | 5.495 | 19,185 | -0.02(-0.37%) |
Jul 11, 2011 | 5.502 | 5.590 | 5.502 | 5.516 | 2,998 | -0.07(-1.33%) |
Jul 08, 2011 | 5.550 | 5.597 | 5.495 | 5.590 | 8,361 | +0.02(+0.36%) |
Jul 07, 2011 | 5.529 | 5.678 | 5.516 | 5.570 | 6,433 | +0.03(+0.49%) |
Jul 06, 2011 | 5.516 | 5.550 | 5.428 | 5.543 | 3,926 | +0.05(+0.86%) |
Jul 05, 2011 | 5.495 | 5.563 | 5.475 | 5.495 | 13,582 | +0.01(+0.13%) |