Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.897 | 6.013 | 5.694 | 5.716 | 147,853 | -0.26(-4.37%) |
Sep 29, 2011 | 5.897 | 6.049 | 5.839 | 5.977 | 189,468 | +0.17(+3.00%) |
Sep 28, 2011 | 5.911 | 5.984 | 5.781 | 5.803 | 143,656 | -0.14(-2.38%) |
Sep 27, 2011 | 5.973 | 5.994 | 5.853 | 5.944 | 77,813 | +0.11(+1.85%) |
Sep 26, 2011 | 5.887 | 5.923 | 5.721 | 5.836 | 70,236 | -0.01(-0.25%) |
Sep 23, 2011 | 5.606 | 5.851 | 5.592 | 5.851 | 100,244 | +0.28(+5.03%) |
Sep 22, 2011 | 5.721 | 5.864 | 5.542 | 5.570 | 145,633 | -0.33(-5.60%) |
Sep 21, 2011 | 5.937 | 5.966 | 5.851 | 5.901 | 75,128 | -0.03(-0.48%) |
Sep 20, 2011 | 5.930 | 6.009 | 5.836 | 5.930 | 73,801 | +0.02(+0.36%) |
Sep 19, 2011 | 5.930 | 5.966 | 5.836 | 5.908 | 71,256 | -0.04(-0.60%) |
Sep 16, 2011 | 5.930 | 5.975 | 5.930 | 5.944 | 107,975 | +0.11(+1.85%) |
Sep 15, 2011 | 5.930 | 5.930 | 5.772 | 5.836 | 31,414 | -0.06(-0.98%) |
Sep 14, 2011 | 5.958 | 5.958 | 5.786 | 5.894 | 61,043 | -0.05(-0.85%) |
Sep 13, 2011 | 5.951 | 5.994 | 5.894 | 5.944 | 55,505 | +0.01(+0.12%) |
Sep 12, 2011 | 5.750 | 5.951 | 5.750 | 5.937 | 123,559 | +0.19(+3.25%) |
Sep 09, 2011 | 5.764 | 5.836 | 5.750 | 5.750 | 78,268 | -0.07(-1.23%) |
Sep 08, 2011 | 5.908 | 5.951 | 5.779 | 5.822 | 54,488 | -0.10(-1.70%) |
Sep 07, 2011 | 5.887 | 5.966 | 5.860 | 5.923 | 65,895 | +0.14(+2.49%) |
Sep 06, 2011 | 5.376 | 5.851 | 5.369 | 5.779 | 123,563 | +0.27(+4.96%) |
Sep 02, 2011 | 5.606 | 5.693 | 5.506 | 5.506 | 78,542 | -0.21(-3.65%) |
Sep 01, 2011 | 5.851 | 5.958 | 5.664 | 5.714 | 57,779 | -0.14(-2.45%) |
Aug 31, 2011 | 6.073 | 6.073 | 5.815 | 5.858 | 65,539 | -0.21(-3.44%) |
Aug 30, 2011 | 5.966 | 6.095 | 5.951 | 6.066 | 35,280 | +0.06(+0.96%) |
Aug 29, 2011 | 5.829 | 6.016 | 5.829 | 6.009 | 59,392 | +0.23(+3.98%) |
Aug 26, 2011 | 5.613 | 5.800 | 5.563 | 5.779 | 44,908 | +0.14(+2.42%) |
Aug 25, 2011 | 6.002 | 6.002 | 5.556 | 5.642 | 78,016 | -0.32(-5.31%) |
Aug 24, 2011 | 5.908 | 6.016 | 5.843 | 5.958 | 78,078 | +0.01(+0.24%) |
Aug 23, 2011 | 5.649 | 5.951 | 5.642 | 5.944 | 107,929 | +0.32(+5.75%) |
Aug 22, 2011 | 5.822 | 5.822 | 5.570 | 5.621 | 61,854 | -0.05(-0.89%) |
Aug 19, 2011 | 5.750 | 6.012 | 5.657 | 5.671 | 68,338 | -0.17(-2.95%) |
Aug 18, 2011 | 6.038 | 6.181 | 5.772 | 5.843 | 78,196 | -0.29(-4.69%) |
Aug 17, 2011 | 6.253 | 6.347 | 6.109 | 6.131 | 43,472 | -0.11(-1.73%) |
Aug 16, 2011 | 6.311 | 6.354 | 6.160 | 6.239 | 67,070 | -0.17(-2.69%) |
Aug 15, 2011 | 6.174 | 6.418 | 6.174 | 6.411 | 85,069 | +0.26(+4.21%) |
Aug 12, 2011 | 6.131 | 6.239 | 6.074 | 6.153 | 36,156 | +0.06(+1.06%) |
Aug 11, 2011 | 5.901 | 6.311 | 5.901 | 6.088 | 142,287 | +0.23(+3.93%) |
Aug 10, 2011 | 6.210 | 6.296 | 5.822 | 5.858 | 114,517 | -0.50(-7.91%) |
Aug 09, 2011 | 5.872 | 6.440 | 5.463 | 6.361 | 125,565 | +0.74(+13.17%) |
Aug 08, 2011 | 5.944 | 6.196 | 5.613 | 5.621 | 159,712 | -0.47(-7.78%) |
Aug 05, 2011 | 6.059 | 6.296 | 5.865 | 6.095 | 95,082 | +0.09(+1.56%) |
Aug 04, 2011 | 5.958 | 6.138 | 5.894 | 6.002 | 146,440 | -0.17(-2.79%) |
Aug 03, 2011 | 6.073 | 6.181 | 5.951 | 6.174 | 71,867 | +0.07(+1.18%) |
Aug 02, 2011 | 6.239 | 6.311 | 5.930 | 6.102 | 144,599 | -0.15(-2.47%) |
Aug 01, 2011 | 6.483 | 6.483 | 6.221 | 6.257 | 104,661 | -0.23(-3.49%) |
Jul 29, 2011 | 5.887 | 6.483 | 5.843 | 6.483 | 366,210 | +0.49(+8.15%) |
Jul 28, 2011 | 5.908 | 6.038 | 5.815 | 5.994 | 119,571 | +0.08(+1.34%) |
Jul 27, 2011 | 6.066 | 6.224 | 5.908 | 5.915 | 145,664 | -0.19(-3.06%) |
Jul 26, 2011 | 6.217 | 6.397 | 6.095 | 6.102 | 129,334 | -0.14(-2.30%) |
Jul 25, 2011 | 6.253 | 6.361 | 6.217 | 6.246 | 90,716 | -0.12(-1.81%) |
Jul 22, 2011 | 6.361 | 6.440 | 6.296 | 6.361 | 32,815 | -0.02(-0.34%) |
Jul 21, 2011 | 6.260 | 6.383 | 6.253 | 6.383 | 55,525 | +0.17(+2.78%) |
Jul 20, 2011 | 6.462 | 6.476 | 6.181 | 6.210 | 131,171 | -0.28(-4.32%) |
Jul 19, 2011 | 6.469 | 6.541 | 6.404 | 6.490 | 67,704 | +0.05(+0.78%) |
Jul 18, 2011 | 6.526 | 6.577 | 6.404 | 6.440 | 49,439 | -0.11(-1.65%) |
Jul 15, 2011 | 6.627 | 6.720 | 6.528 | 6.548 | 58,079 | -0.07(-1.09%) |
Jul 14, 2011 | 6.677 | 6.688 | 6.591 | 6.620 | 32,364 | -0.07(-1.07%) |
Jul 13, 2011 | 6.569 | 6.728 | 6.490 | 6.692 | 28,148 | +0.14(+2.08%) |
Jul 12, 2011 | 6.648 | 6.706 | 6.555 | 6.555 | 54,740 | -0.09(-1.30%) |
Jul 11, 2011 | 6.656 | 6.778 | 6.641 | 6.641 | 38,063 | -0.08(-1.18%) |
Jul 08, 2011 | 6.713 | 6.799 | 6.677 | 6.720 | 69,264 | -0.08(-1.16%) |
Jul 07, 2011 | 6.807 | 6.886 | 6.742 | 6.799 | 44,340 | +0.04(+0.64%) |
Jul 06, 2011 | 6.857 | 6.914 | 6.706 | 6.756 | 72,020 | -0.11(-1.57%) |
Jul 05, 2011 | 6.857 | 6.900 | 6.771 | 6.864 | 49,086 | +0.04(+0.53%) |