Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.324 | 5.328 | 5.183 | 5.246 | 273,313 | -0.08(-1.48%) |
Sep 29, 2011 | 5.341 | 5.357 | 5.308 | 5.324 | 98,356 | +0.02(+0.31%) |
Sep 28, 2011 | 5.357 | 5.374 | 5.308 | 5.308 | 122,978 | -0.04(-0.70%) |
Sep 27, 2011 | 5.312 | 5.382 | 5.283 | 5.345 | 291,321 | +0.07(+1.41%) |
Sep 26, 2011 | 5.192 | 5.283 | 5.146 | 5.270 | 284,988 | +0.07(+1.27%) |
Sep 23, 2011 | 5.208 | 5.236 | 5.196 | 5.204 | 252,161 | -0.02(-0.40%) |
Sep 22, 2011 | 5.183 | 5.279 | 5.183 | 5.225 | 262,576 | -0.05(-1.02%) |
Sep 21, 2011 | 5.357 | 5.382 | 5.275 | 5.279 | 265,772 | -0.10(-1.92%) |
Sep 20, 2011 | 5.403 | 5.411 | 5.353 | 5.382 | 213,701 | +0.00(+0.00%) |
Sep 19, 2011 | 5.403 | 5.444 | 5.353 | 5.382 | 152,609 | -0.07(-1.37%) |
Sep 16, 2011 | 5.428 | 5.465 | 5.386 | 5.457 | 240,758 | -0.00(-0.08%) |
Sep 15, 2011 | 5.436 | 5.465 | 5.390 | 5.461 | 220,588 | +0.03(+0.53%) |
Sep 14, 2011 | 5.461 | 5.477 | 5.374 | 5.432 | 201,559 | -0.02(-0.38%) |
Sep 13, 2011 | 5.407 | 5.453 | 5.386 | 5.453 | 128,074 | +0.03(+0.52%) |
Sep 12, 2011 | 5.466 | 5.482 | 5.425 | 5.425 | 181,106 | -0.09(-1.57%) |
Sep 09, 2011 | 5.528 | 5.528 | 5.458 | 5.511 | 166,375 | -0.02(-0.45%) |
Sep 08, 2011 | 5.495 | 5.536 | 5.482 | 5.536 | 81,543 | +0.01(+0.22%) |
Sep 07, 2011 | 5.486 | 5.523 | 5.474 | 5.523 | 136,412 | +0.05(+0.98%) |
Sep 06, 2011 | 5.515 | 5.515 | 5.449 | 5.470 | 195,934 | -0.14(-2.42%) |
Sep 02, 2011 | 5.515 | 5.643 | 5.507 | 5.606 | 76,966 | -0.01(-0.15%) |
Sep 01, 2011 | 5.573 | 5.626 | 5.548 | 5.614 | 191,611 | +0.02(+0.37%) |
Aug 31, 2011 | 5.569 | 5.717 | 5.556 | 5.593 | 250,548 | +0.03(+0.59%) |
Aug 30, 2011 | 5.486 | 5.589 | 5.486 | 5.560 | 224,475 | +0.02(+0.45%) |
Aug 29, 2011 | 5.445 | 5.552 | 5.425 | 5.536 | 159,474 | +0.09(+1.66%) |
Aug 26, 2011 | 5.351 | 5.458 | 5.318 | 5.445 | 227,551 | +0.08(+1.53%) |
Aug 25, 2011 | 5.318 | 5.598 | 5.297 | 5.363 | 286,686 | +0.01(+0.23%) |
Aug 24, 2011 | 5.367 | 5.400 | 5.289 | 5.351 | 207,995 | -0.01(-0.23%) |
Aug 23, 2011 | 5.289 | 5.421 | 5.264 | 5.363 | 199,435 | +0.11(+2.04%) |
Aug 22, 2011 | 5.346 | 5.359 | 5.198 | 5.256 | 335,593 | -0.05(-1.01%) |
Aug 19, 2011 | 5.318 | 5.429 | 5.297 | 5.309 | 231,312 | -0.15(-2.71%) |
Aug 18, 2011 | 5.202 | 5.478 | 5.202 | 5.458 | 441,985 | -0.05(-0.90%) |
Aug 17, 2011 | 5.470 | 5.544 | 5.470 | 5.507 | 231,108 | +0.05(+0.90%) |
Aug 16, 2011 | 5.482 | 5.511 | 5.425 | 5.458 | 268,510 | -0.05(-0.97%) |
Aug 15, 2011 | 5.334 | 5.519 | 5.334 | 5.511 | 177,835 | +0.14(+2.61%) |
Aug 12, 2011 | 5.314 | 5.400 | 5.248 | 5.371 | 212,985 | +0.02(+0.38%) |
Aug 11, 2011 | 5.169 | 5.390 | 5.169 | 5.351 | 164,382 | +0.17(+3.24%) |
Aug 10, 2011 | 5.113 | 5.252 | 5.089 | 5.183 | 239,742 | -0.08(-1.55%) |
Aug 09, 2011 | 5.244 | 5.310 | 5.097 | 5.265 | 352,758 | +0.11(+2.14%) |
Aug 08, 2011 | 5.244 | 5.408 | 5.040 | 5.154 | 636,572 | -0.42(-7.56%) |
Aug 05, 2011 | 5.764 | 5.764 | 5.248 | 5.576 | 762,606 | -0.20(-3.47%) |
Aug 04, 2011 | 5.964 | 6.005 | 5.743 | 5.776 | 457,825 | -0.21(-3.49%) |
Aug 03, 2011 | 6.017 | 6.029 | 5.919 | 5.985 | 216,621 | -0.07(-1.08%) |
Aug 02, 2011 | 6.026 | 6.079 | 5.993 | 6.050 | 134,472 | -0.03(-0.47%) |
Aug 01, 2011 | 5.976 | 6.095 | 5.976 | 6.079 | 147,350 | +0.13(+2.13%) |
Jul 29, 2011 | 5.862 | 5.968 | 5.735 | 5.952 | 397,106 | +0.04(+0.62%) |
Jul 28, 2011 | 5.874 | 5.931 | 5.821 | 5.915 | 173,867 | +0.01(+0.21%) |
Jul 27, 2011 | 6.013 | 6.017 | 5.891 | 5.903 | 317,568 | -0.10(-1.70%) |
Jul 26, 2011 | 6.034 | 6.042 | 5.976 | 6.005 | 111,070 | -0.03(-0.54%) |
Jul 25, 2011 | 6.062 | 6.124 | 6.038 | 6.038 | 127,960 | -0.10(-1.60%) |
Jul 22, 2011 | 6.152 | 6.152 | 6.136 | 6.136 | 76,156 | -0.02(-0.27%) |
Jul 21, 2011 | 6.128 | 6.173 | 6.111 | 6.152 | 89,831 | +0.05(+0.80%) |
Jul 20, 2011 | 6.111 | 6.132 | 6.099 | 6.103 | 102,878 | +0.01(+0.13%) |
Jul 19, 2011 | 6.062 | 6.116 | 6.062 | 6.095 | 129,478 | +0.03(+0.47%) |
Jul 18, 2011 | 6.107 | 6.124 | 6.058 | 6.066 | 115,886 | -0.02(-0.34%) |
Jul 15, 2011 | 6.099 | 6.124 | 6.062 | 6.087 | 132,006 | -0.02(-0.40%) |
Jul 14, 2011 | 6.099 | 6.156 | 6.087 | 6.111 | 178,294 | +0.00(+0.00%) |
Jul 13, 2011 | 6.144 | 6.161 | 6.107 | 6.111 | 169,242 | -0.05(-0.81%) |
Jul 12, 2011 | 6.133 | 6.177 | 6.084 | 6.162 | 206,327 | -0.00(-0.07%) |
Jul 11, 2011 | 6.206 | 6.251 | 6.084 | 6.166 | 220,342 | -0.06(-0.92%) |
Jul 08, 2011 | 6.239 | 6.251 | 6.210 | 6.223 | 133,046 | -0.02(-0.39%) |
Jul 07, 2011 | 6.304 | 6.304 | 6.227 | 6.247 | 184,991 | -0.02(-0.39%) |
Jul 06, 2011 | 6.300 | 6.300 | 6.259 | 6.271 | 118,264 | -0.02(-0.26%) |
Jul 05, 2011 | 6.206 | 6.292 | 6.206 | 6.288 | 138,902 | +0.02(+0.39%) |