Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.430 | 5.500 | 5.300 | 5.310 | 160,895 | -0.19(-3.45%) |
Sep 29, 2011 | 5.460 | 5.500 | 5.260 | 5.500 | 145,474 | +0.19(+3.58%) |
Sep 28, 2011 | 5.480 | 5.600 | 5.300 | 5.310 | 232,717 | -0.17(-3.10%) |
Sep 27, 2011 | 5.380 | 5.500 | 5.340 | 5.480 | 266,911 | +0.22(+4.18%) |
Sep 26, 2011 | 5.180 | 5.290 | 5.060 | 5.260 | 153,216 | +0.13(+2.53%) |
Sep 23, 2011 | 5.010 | 5.190 | 5.010 | 5.130 | 258,617 | +0.09(+1.79%) |
Sep 22, 2011 | 5.120 | 5.220 | 5.000 | 5.040 | 277,986 | -0.19(-3.63%) |
Sep 21, 2011 | 5.310 | 5.440 | 5.230 | 5.230 | 151,092 | -0.07(-1.32%) |
Sep 20, 2011 | 5.360 | 5.470 | 5.290 | 5.300 | 126,072 | -0.03(-0.56%) |
Sep 19, 2011 | 5.380 | 5.500 | 5.250 | 5.330 | 121,690 | -0.16(-2.91%) |
Sep 16, 2011 | 5.500 | 5.530 | 5.430 | 5.490 | 230,485 | +0.00(+0.00%) |
Sep 15, 2011 | 5.430 | 5.500 | 5.350 | 5.490 | 142,929 | +0.13(+2.43%) |
Sep 14, 2011 | 5.320 | 5.430 | 5.210 | 5.360 | 213,882 | +0.06(+1.13%) |
Sep 13, 2011 | 5.270 | 5.340 | 5.190 | 5.300 | 143,815 | +0.07(+1.34%) |
Sep 12, 2011 | 5.150 | 5.350 | 5.150 | 5.230 | 137,557 | -0.01(-0.19%) |
Sep 09, 2011 | 5.220 | 5.370 | 5.150 | 5.240 | 131,156 | -0.04(-0.76%) |
Sep 08, 2011 | 5.420 | 5.515 | 5.250 | 5.280 | 116,964 | -0.17(-3.12%) |
Sep 07, 2011 | 5.270 | 5.480 | 5.170 | 5.450 | 294,193 | +0.28(+5.42%) |
Sep 06, 2011 | 5.170 | 5.280 | 5.070 | 5.170 | 211,504 | -0.17(-3.18%) |
Sep 02, 2011 | 5.390 | 5.430 | 5.290 | 5.340 | 148,047 | -0.17(-3.09%) |
Sep 01, 2011 | 5.700 | 5.770 | 5.460 | 5.510 | 160,379 | -0.16(-2.74%) |
Aug 31, 2011 | 5.500 | 5.710 | 5.484 | 5.665 | 169,004 | +0.17(+3.19%) |
Aug 30, 2011 | 5.400 | 5.590 | 5.190 | 5.490 | 328,852 | +0.07(+1.29%) |
Aug 29, 2011 | 5.480 | 5.510 | 5.400 | 5.420 | 192,180 | +0.02(+0.37%) |
Aug 26, 2011 | 5.360 | 5.470 | 5.320 | 5.400 | 60,631 | +0.00(+0.00%) |
Aug 25, 2011 | 5.540 | 5.540 | 5.331 | 5.400 | 128,006 | -0.09(-1.64%) |
Aug 24, 2011 | 5.520 | 5.570 | 5.400 | 5.490 | 150,565 | -0.03(-0.54%) |
Aug 23, 2011 | 5.320 | 5.530 | 5.320 | 5.520 | 222,254 | +0.24(+4.55%) |
Aug 22, 2011 | 5.330 | 5.470 | 5.110 | 5.280 | 136,705 | +0.14(+2.72%) |
Aug 19, 2011 | 5.000 | 5.260 | 5.000 | 5.140 | 201,396 | +0.05(+0.98%) |
Aug 18, 2011 | 5.180 | 5.260 | 5.040 | 5.090 | 197,997 | -0.31(-5.74%) |
Aug 17, 2011 | 5.330 | 5.420 | 5.280 | 5.400 | 90,342 | +0.09(+1.69%) |
Aug 16, 2011 | 5.420 | 5.420 | 5.220 | 5.310 | 91,575 | -0.17(-3.10%) |
Aug 15, 2011 | 5.440 | 5.490 | 5.340 | 5.480 | 104,534 | +0.13(+2.43%) |
Aug 12, 2011 | 5.370 | 5.410 | 5.230 | 5.350 | 113,563 | +0.02(+0.38%) |
Aug 11, 2011 | 5.060 | 5.410 | 5.060 | 5.330 | 221,714 | +0.31(+6.18%) |
Aug 10, 2011 | 5.340 | 5.490 | 4.970 | 5.020 | 187,024 | -0.48(-8.73%) |
Aug 09, 2011 | 5.290 | 5.550 | 4.990 | 5.500 | 308,960 | +0.44(+8.70%) |
Aug 08, 2011 | 5.450 | 5.880 | 4.990 | 5.060 | 434,822 | -0.58(-10.28%) |
Aug 05, 2011 | 5.800 | 5.990 | 5.391 | 5.640 | 204,856 | -0.09(-1.57%) |
Aug 04, 2011 | 6.050 | 6.095 | 5.720 | 5.730 | 180,398 | -0.40(-6.53%) |
Aug 03, 2011 | 6.040 | 6.160 | 5.890 | 6.130 | 108,190 | +0.09(+1.49%) |
Aug 02, 2011 | 6.070 | 6.230 | 6.030 | 6.040 | 147,550 | -0.05(-0.82%) |
Aug 01, 2011 | 6.150 | 6.150 | 5.980 | 6.090 | 122,769 | +0.05(+0.83%) |
Jul 29, 2011 | 6.000 | 6.190 | 6.000 | 6.040 | 83,110 | -0.01(-0.17%) |
Jul 28, 2011 | 5.970 | 6.110 | 5.940 | 6.050 | 123,563 | +0.12(+2.02%) |
Jul 27, 2011 | 6.100 | 6.170 | 5.890 | 5.930 | 172,939 | -0.19(-3.10%) |
Jul 26, 2011 | 6.190 | 6.230 | 6.110 | 6.120 | 56,398 | -0.08(-1.29%) |
Jul 25, 2011 | 6.240 | 6.347 | 6.150 | 6.200 | 73,265 | -0.17(-2.67%) |
Jul 22, 2011 | 6.400 | 6.410 | 6.260 | 6.370 | 50,373 | +0.00(+0.00%) |
Jul 21, 2011 | 6.350 | 6.450 | 6.300 | 6.370 | 241,786 | +0.06(+0.95%) |
Jul 20, 2011 | 6.380 | 6.380 | 6.130 | 6.310 | 63,996 | -0.10(-1.56%) |
Jul 19, 2011 | 6.310 | 6.410 | 6.131 | 6.410 | 107,730 | +0.19(+3.05%) |
Jul 18, 2011 | 6.370 | 6.370 | 6.200 | 6.220 | 56,600 | -0.16(-2.51%) |
Jul 15, 2011 | 6.370 | 6.440 | 6.350 | 6.380 | 128,594 | +0.03(+0.47%) |
Jul 14, 2011 | 6.450 | 6.470 | 6.310 | 6.350 | 85,877 | -0.08(-1.24%) |
Jul 13, 2011 | 6.380 | 6.490 | 6.350 | 6.430 | 119,450 | +0.07(+1.18%) |
Jul 12, 2011 | 6.250 | 6.410 | 6.250 | 6.355 | 86,965 | +0.10(+1.52%) |
Jul 11, 2011 | 6.340 | 6.410 | 6.250 | 6.260 | 73,178 | -0.17(-2.64%) |
Jul 08, 2011 | 6.310 | 6.450 | 6.283 | 6.430 | 63,818 | -0.03(-0.46%) |
Jul 07, 2011 | 6.450 | 6.520 | 6.330 | 6.460 | 236,618 | +0.05(+0.78%) |
Jul 06, 2011 | 6.320 | 6.450 | 6.210 | 6.410 | 93,746 | +0.12(+1.91%) |
Jul 05, 2011 | 6.390 | 6.390 | 6.260 | 6.290 | 133,326 | -0.13(-2.02%) |