Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.565 | 5.614 | 5.533 | 5.544 | 19,846 | -0.05(-0.86%) |
Sep 29, 2011 | 5.657 | 5.678 | 5.522 | 5.592 | 22,909 | -0.01(-0.10%) |
Sep 28, 2011 | 5.694 | 5.732 | 5.597 | 5.598 | 29,839 | -0.10(-1.69%) |
Sep 27, 2011 | 5.657 | 5.758 | 5.657 | 5.694 | 56,249 | +0.12(+2.12%) |
Sep 26, 2011 | 5.581 | 5.587 | 5.522 | 5.576 | 149,056 | +0.04(+0.78%) |
Sep 23, 2011 | 5.469 | 5.571 | 5.469 | 5.533 | 42,241 | -0.02(-0.29%) |
Sep 22, 2011 | 5.651 | 5.651 | 5.472 | 5.549 | 36,498 | -0.19(-3.36%) |
Sep 21, 2011 | 5.855 | 5.855 | 5.715 | 5.742 | 29,112 | -0.13(-2.19%) |
Sep 20, 2011 | 5.871 | 5.914 | 5.844 | 5.871 | 41,000 | -0.00(-0.00%) |
Sep 19, 2011 | 5.844 | 5.878 | 5.807 | 5.871 | 14,667 | -0.06(-1.08%) |
Sep 16, 2011 | 5.908 | 5.946 | 5.882 | 5.935 | 43,013 | +0.04(+0.73%) |
Sep 15, 2011 | 5.860 | 5.892 | 5.844 | 5.892 | 35,950 | +0.09(+1.48%) |
Sep 14, 2011 | 5.780 | 5.833 | 5.732 | 5.807 | 23,298 | +0.04(+0.70%) |
Sep 13, 2011 | 5.680 | 5.774 | 5.680 | 5.766 | 50,784 | +0.07(+1.14%) |
Sep 12, 2011 | 5.633 | 5.701 | 5.591 | 5.701 | 19,936 | +0.02(+0.28%) |
Sep 09, 2011 | 5.785 | 5.785 | 5.643 | 5.685 | 34,570 | -0.14(-2.34%) |
Sep 08, 2011 | 5.848 | 5.900 | 5.821 | 5.821 | 41,365 | -0.03(-0.54%) |
Sep 07, 2011 | 5.806 | 5.874 | 5.806 | 5.853 | 39,376 | +0.08(+1.45%) |
Sep 06, 2011 | 5.738 | 5.779 | 5.696 | 5.769 | 32,221 | -0.08(-1.43%) |
Sep 02, 2011 | 5.905 | 5.905 | 5.816 | 5.853 | 22,250 | -0.12(-1.93%) |
Sep 01, 2011 | 6.036 | 6.036 | 5.968 | 5.968 | 36,163 | -0.04(-0.70%) |
Aug 31, 2011 | 6.015 | 6.052 | 5.994 | 6.010 | 26,920 | +0.01(+0.09%) |
Aug 30, 2011 | 5.989 | 6.020 | 5.937 | 6.005 | 57,695 | +0.03(+0.44%) |
Aug 29, 2011 | 5.910 | 5.978 | 5.910 | 5.978 | 27,619 | +0.11(+1.87%) |
Aug 26, 2011 | 5.722 | 5.874 | 5.664 | 5.868 | 42,757 | +0.07(+1.26%) |
Aug 25, 2011 | 5.837 | 5.853 | 5.769 | 5.795 | 17,090 | -0.04(-0.63%) |
Aug 24, 2011 | 5.774 | 5.837 | 5.753 | 5.832 | 39,808 | +0.06(+1.00%) |
Aug 23, 2011 | 5.628 | 5.774 | 5.628 | 5.774 | 22,376 | +0.12(+2.08%) |
Aug 22, 2011 | 5.753 | 5.753 | 5.628 | 5.657 | 17,707 | -0.04(-0.69%) |
Aug 19, 2011 | 5.680 | 5.790 | 5.659 | 5.696 | 19,539 | -0.07(-1.18%) |
Aug 18, 2011 | 5.806 | 5.806 | 5.683 | 5.764 | 48,549 | -0.19(-3.17%) |
Aug 17, 2011 | 5.916 | 5.994 | 5.903 | 5.952 | 33,781 | +0.04(+0.62%) |
Aug 16, 2011 | 5.895 | 5.931 | 5.874 | 5.916 | 38,987 | -0.02(-0.35%) |
Aug 15, 2011 | 5.842 | 5.940 | 5.842 | 5.937 | 39,625 | +0.10(+1.70%) |
Aug 12, 2011 | 5.811 | 5.884 | 5.795 | 5.837 | 46,274 | +0.05(+0.81%) |
Aug 11, 2011 | 5.533 | 5.816 | 5.533 | 5.790 | 70,879 | +0.22(+3.95%) |
Aug 10, 2011 | 5.643 | 5.659 | 5.528 | 5.570 | 68,247 | -0.13(-2.30%) |
Aug 09, 2011 | 5.858 | 5.706 | 5.450 | 5.701 | 76,402 | +0.24(+4.31%) |
Aug 08, 2011 | 5.858 | 5.931 | 5.450 | 5.465 | 123,496 | -0.55(-9.22%) |
Aug 05, 2011 | 6.062 | 6.067 | 5.900 | 6.020 | 147,767 | -0.03(-0.43%) |
Aug 04, 2011 | 6.209 | 6.209 | 6.020 | 6.046 | 57,924 | -0.19(-3.10%) |
Aug 03, 2011 | 6.209 | 6.266 | 6.146 | 6.240 | 49,674 | +0.05(+0.73%) |
Aug 02, 2011 | 6.230 | 6.297 | 6.195 | 6.195 | 49,092 | -0.11(-1.71%) |
Aug 01, 2011 | 6.382 | 6.382 | 6.277 | 6.303 | 24,983 | -0.02(-0.33%) |
Jul 29, 2011 | 6.319 | 6.334 | 6.282 | 6.324 | 52,385 | -0.02(-0.25%) |
Jul 28, 2011 | 6.376 | 6.382 | 6.334 | 6.340 | 21,568 | -0.03(-0.41%) |
Jul 27, 2011 | 6.423 | 6.460 | 6.350 | 6.366 | 15,805 | -0.09(-1.38%) |
Jul 26, 2011 | 6.397 | 6.518 | 6.397 | 6.455 | 62,089 | +0.02(+0.33%) |
Jul 25, 2011 | 6.423 | 6.451 | 6.423 | 6.434 | 13,562 | -0.04(-0.57%) |
Jul 22, 2011 | 6.481 | 6.481 | 6.465 | 6.471 | 11,621 | +0.01(+0.08%) |
Jul 21, 2011 | 6.450 | 6.491 | 6.450 | 6.465 | 20,513 | +0.04(+0.65%) |
Jul 20, 2011 | 6.455 | 6.455 | 6.413 | 6.423 | 52,513 | -0.01(-0.08%) |
Jul 19, 2011 | 6.366 | 6.429 | 6.366 | 6.429 | 93,345 | +0.08(+1.29%) |
Jul 18, 2011 | 6.355 | 6.376 | 6.329 | 6.347 | 60,158 | -0.04(-0.62%) |
Jul 15, 2011 | 6.418 | 6.434 | 6.361 | 6.387 | 58,788 | -0.01(-0.16%) |
Jul 14, 2011 | 6.434 | 6.476 | 6.387 | 6.397 | 30,454 | -0.05(-0.73%) |
Jul 13, 2011 | 6.418 | 6.471 | 6.413 | 6.444 | 32,047 | +0.03(+0.49%) |
Jul 12, 2011 | 6.418 | 6.441 | 6.402 | 6.413 | 11,436 | -0.02(-0.26%) |
Jul 11, 2011 | 6.444 | 6.444 | 6.413 | 6.430 | 12,185 | -0.07(-1.03%) |
Jul 08, 2011 | 6.434 | 6.528 | 6.434 | 6.497 | 15,741 | -0.04(-0.64%) |
Jul 07, 2011 | 6.518 | 6.554 | 6.518 | 6.539 | 23,495 | +0.04(+0.64%) |
Jul 06, 2011 | 6.497 | 6.539 | 6.491 | 6.497 | 19,193 | -0.03(-0.48%) |
Jul 05, 2011 | 6.523 | 6.565 | 6.512 | 6.528 | 22,580 | -0.01(-0.16%) |