Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.828 | 5.991 | 5.828 | 5.880 | 178,166 | -0.04(-0.60%) |
Sep 29, 2011 | 5.848 | 5.931 | 5.769 | 5.915 | 196,950 | +0.14(+2.47%) |
Sep 28, 2011 | 5.769 | 5.856 | 5.702 | 5.773 | 183,427 | +0.03(+0.55%) |
Sep 27, 2011 | 5.828 | 5.880 | 5.709 | 5.741 | 197,854 | +0.00(+0.07%) |
Sep 26, 2011 | 5.816 | 5.816 | 5.595 | 5.737 | 138,920 | -0.04(-0.75%) |
Sep 23, 2011 | 5.737 | 5.804 | 5.686 | 5.781 | 107,150 | +0.05(+0.83%) |
Sep 22, 2011 | 5.642 | 5.761 | 5.626 | 5.733 | 198,841 | -0.02(-0.28%) |
Sep 21, 2011 | 5.888 | 5.989 | 5.741 | 5.749 | 104,253 | -0.15(-2.55%) |
Sep 20, 2011 | 5.884 | 5.943 | 5.785 | 5.899 | 161,298 | +0.04(+0.61%) |
Sep 19, 2011 | 5.884 | 5.993 | 5.828 | 5.864 | 110,418 | -0.08(-1.40%) |
Sep 16, 2011 | 5.963 | 5.998 | 5.903 | 5.947 | 168,630 | +0.04(+0.60%) |
Sep 15, 2011 | 5.812 | 5.915 | 5.812 | 5.911 | 89,029 | -0.02(-0.33%) |
Sep 14, 2011 | 5.856 | 5.975 | 5.777 | 5.931 | 192,040 | +0.09(+1.56%) |
Sep 13, 2011 | 5.824 | 5.892 | 5.777 | 5.840 | 76,656 | +0.03(+0.55%) |
Sep 12, 2011 | 5.709 | 5.876 | 5.702 | 5.808 | 136,241 | +0.04(+0.69%) |
Sep 09, 2011 | 5.836 | 5.888 | 5.709 | 5.769 | 101,003 | -0.08(-1.42%) |
Sep 08, 2011 | 5.856 | 5.899 | 5.840 | 5.852 | 105,253 | -0.02(-0.34%) |
Sep 07, 2011 | 5.848 | 5.892 | 5.820 | 5.872 | 129,108 | +0.08(+1.37%) |
Sep 06, 2011 | 5.614 | 5.840 | 5.614 | 5.793 | 111,616 | +0.08(+1.32%) |
Sep 02, 2011 | 5.725 | 5.852 | 5.662 | 5.717 | 90,168 | -0.08(-1.37%) |
Sep 01, 2011 | 5.903 | 5.998 | 5.773 | 5.797 | 147,646 | -0.12(-2.07%) |
Aug 31, 2011 | 5.923 | 5.967 | 5.861 | 5.919 | 244,048 | +0.02(+0.34%) |
Aug 30, 2011 | 5.911 | 5.979 | 5.856 | 5.899 | 215,501 | -0.03(-0.53%) |
Aug 29, 2011 | 5.939 | 5.983 | 5.880 | 5.931 | 181,963 | +0.05(+0.88%) |
Aug 26, 2011 | 5.836 | 5.979 | 5.769 | 5.880 | 279,773 | +0.06(+0.95%) |
Aug 25, 2011 | 5.892 | 5.939 | 5.730 | 5.824 | 115,998 | -0.07(-1.14%) |
Aug 24, 2011 | 5.828 | 5.899 | 5.753 | 5.892 | 94,509 | +0.04(+0.61%) |
Aug 23, 2011 | 5.757 | 5.880 | 5.705 | 5.856 | 241,861 | +0.13(+2.21%) |
Aug 22, 2011 | 5.836 | 5.836 | 5.690 | 5.729 | 157,128 | +0.04(+0.63%) |
Aug 19, 2011 | 5.741 | 5.856 | 5.682 | 5.694 | 121,963 | -0.08(-1.30%) |
Aug 18, 2011 | 5.828 | 5.888 | 5.741 | 5.769 | 127,747 | -0.13(-2.21%) |
Aug 17, 2011 | 5.880 | 5.927 | 5.855 | 5.899 | 89,322 | +0.02(+0.34%) |
Aug 16, 2011 | 5.888 | 5.935 | 5.737 | 5.880 | 221,666 | -0.06(-1.00%) |
Aug 15, 2011 | 5.884 | 5.939 | 5.848 | 5.939 | 158,613 | +0.11(+1.90%) |
Aug 12, 2011 | 5.915 | 5.939 | 5.769 | 5.828 | 130,252 | -0.06(-0.94%) |
Aug 11, 2011 | 5.690 | 5.919 | 5.618 | 5.884 | 255,007 | +0.34(+6.14%) |
Aug 10, 2011 | 5.840 | 5.868 | 5.543 | 5.543 | 442,299 | -0.28(-4.76%) |
Aug 09, 2011 | 5.709 | 5.820 | 5.543 | 5.820 | 452,778 | +0.27(+4.78%) |
Aug 08, 2011 | 5.670 | 5.931 | 5.551 | 5.555 | 652,580 | -0.38(-6.47%) |
Aug 05, 2011 | 6.054 | 6.121 | 5.797 | 5.939 | 321,189 | -0.10(-1.70%) |
Aug 04, 2011 | 6.232 | 6.272 | 6.018 | 6.042 | 285,358 | -0.22(-3.48%) |
Aug 03, 2011 | 6.149 | 6.295 | 6.125 | 6.260 | 343,324 | +0.09(+1.41%) |
Aug 02, 2011 | 6.192 | 6.236 | 6.153 | 6.173 | 266,400 | -0.02(-0.32%) |
Aug 01, 2011 | 6.236 | 6.236 | 6.141 | 6.192 | 158,194 | -0.00(-0.06%) |
Jul 29, 2011 | 6.145 | 6.208 | 6.137 | 6.196 | 322,081 | +0.02(+0.32%) |
Jul 28, 2011 | 6.185 | 6.200 | 6.105 | 6.177 | 128,714 | +0.02(+0.39%) |
Jul 27, 2011 | 6.177 | 6.204 | 6.097 | 6.153 | 267,084 | -0.03(-0.45%) |
Jul 26, 2011 | 6.216 | 6.236 | 6.137 | 6.181 | 104,625 | -0.02(-0.26%) |
Jul 25, 2011 | 6.133 | 6.220 | 6.133 | 6.196 | 135,761 | +0.04(+0.64%) |
Jul 22, 2011 | 6.189 | 6.232 | 6.157 | 6.157 | 117,846 | -0.04(-0.58%) |
Jul 21, 2011 | 6.161 | 6.236 | 6.161 | 6.192 | 182,528 | +0.01(+0.13%) |
Jul 20, 2011 | 6.105 | 6.196 | 6.105 | 6.185 | 155,425 | +0.06(+1.03%) |
Jul 19, 2011 | 6.196 | 6.196 | 6.038 | 6.121 | 127,310 | +0.11(+1.78%) |
Jul 18, 2011 | 6.082 | 6.161 | 5.991 | 6.014 | 136,700 | -0.10(-1.68%) |
Jul 15, 2011 | 6.101 | 6.236 | 6.082 | 6.117 | 160,573 | +0.02(+0.39%) |
Jul 14, 2011 | 6.066 | 6.157 | 5.991 | 6.093 | 174,585 | +0.01(+0.13%) |
Jul 13, 2011 | 6.026 | 6.105 | 5.959 | 6.086 | 181,614 | +0.07(+1.12%) |
Jul 12, 2011 | 5.955 | 6.038 | 5.923 | 6.018 | 216,160 | +0.06(+1.00%) |
Jul 11, 2011 | 6.010 | 6.058 | 5.915 | 5.959 | 137,849 | -0.11(-1.89%) |
Jul 08, 2011 | 6.046 | 6.090 | 5.979 | 6.074 | 108,587 | -0.04(-0.58%) |
Jul 07, 2011 | 5.995 | 6.228 | 5.979 | 6.109 | 182,877 | +0.14(+2.39%) |
Jul 06, 2011 | 6.018 | 6.054 | 5.907 | 5.967 | 239,100 | -0.04(-0.72%) |
Jul 05, 2011 | 6.002 | 6.010 | 5.907 | 6.010 | 150,917 | +0.03(+0.46%) |