Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.115 | 5.540 | 5.115 | 5.540 | 5,125 | +0.26(+4.92%) |
Sep 29, 2011 | 5.194 | 5.349 | 5.194 | 5.280 | 2,351 | +0.09(+1.66%) |
Sep 28, 2011 | 5.174 | 5.254 | 5.174 | 5.194 | 2,930 | -0.18(-3.44%) |
Sep 27, 2011 | 5.035 | 5.429 | 5.035 | 5.379 | 5,363 | +0.35(+6.94%) |
Sep 26, 2011 | 5.279 | 5.279 | 5.030 | 5.030 | 4,634 | -0.25(-4.78%) |
Sep 23, 2011 | 5.250 | 5.282 | 5.033 | 5.282 | 61,225 | +0.15(+2.86%) |
Sep 22, 2011 | 5.344 | 5.359 | 5.136 | 5.136 | 17,767 | -0.21(-3.97%) |
Sep 21, 2011 | 5.517 | 5.517 | 5.348 | 5.348 | 2,044 | -0.22(-3.89%) |
Sep 20, 2011 | 5.822 | 5.822 | 5.564 | 5.564 | 4,348 | +0.10(+1.88%) |
Sep 19, 2011 | 5.508 | 5.508 | 5.356 | 5.461 | 2,726 | +0.12(+2.18%) |
Sep 16, 2011 | 5.558 | 5.558 | 5.344 | 5.344 | 8,614 | -0.17(-3.02%) |
Sep 15, 2011 | 5.576 | 5.576 | 5.511 | 5.511 | 2,157 | -0.06(-1.05%) |
Sep 14, 2011 | 5.579 | 5.579 | 5.546 | 5.570 | 2,197 | -0.08(-1.35%) |
Sep 13, 2011 | 5.661 | 5.661 | 5.614 | 5.646 | 2,719 | +0.22(+4.04%) |
Sep 12, 2011 | 5.373 | 5.427 | 5.224 | 5.427 | 6,109 | -0.00(-0.04%) |
Sep 09, 2011 | 5.279 | 5.485 | 5.279 | 5.429 | 3,046 | +0.15(+2.78%) |
Sep 08, 2011 | 5.109 | 5.282 | 5.109 | 5.282 | 1,114 | -0.15(-2.70%) |
Sep 07, 2011 | 5.401 | 5.580 | 5.391 | 5.429 | 3,088 | +0.13(+2.36%) |
Sep 06, 2011 | 5.301 | 5.307 | 5.068 | 5.304 | 6,444 | -0.03(-0.66%) |
Sep 02, 2011 | 5.327 | 5.339 | 5.307 | 5.339 | 1,029 | -0.00(-0.06%) |
Sep 01, 2011 | 5.476 | 5.476 | 5.342 | 5.342 | 2,230 | -0.13(-2.34%) |
Aug 31, 2011 | 5.368 | 5.615 | 5.304 | 5.470 | 16,437 | +0.15(+2.85%) |
Aug 30, 2011 | 5.537 | 5.589 | 5.304 | 5.318 | 44,538 | -0.24(-4.35%) |
Aug 29, 2011 | 5.607 | 5.668 | 5.531 | 5.560 | 26,502 | -0.09(-1.65%) |
Aug 26, 2011 | 5.531 | 5.653 | 5.528 | 5.653 | 21,275 | +0.01(+0.10%) |
Aug 25, 2011 | 5.330 | 5.738 | 5.280 | 5.648 | 10,195 | +0.35(+6.54%) |
Aug 24, 2011 | 5.304 | 5.304 | 5.269 | 5.301 | 2,745 | -0.06(-1.09%) |
Aug 23, 2011 | 5.391 | 5.406 | 5.129 | 5.359 | 22,854 | +0.06(+1.16%) |
Aug 22, 2011 | 5.481 | 5.481 | 5.085 | 5.298 | 6,698 | -0.10(-1.89%) |
Aug 19, 2011 | 5.117 | 5.464 | 5.117 | 5.400 | 6,200 | +0.29(+5.76%) |
Aug 18, 2011 | 5.336 | 5.336 | 5.106 | 5.106 | 6,393 | -0.38(-6.90%) |
Aug 17, 2011 | 5.572 | 5.572 | 5.484 | 5.484 | 2,433 | -0.01(-0.23%) |
Aug 16, 2011 | 5.554 | 5.578 | 5.496 | 5.496 | 3,263 | -0.08(-1.51%) |
Aug 15, 2011 | 5.610 | 5.610 | 5.479 | 5.580 | 60,615 | -0.05(-0.93%) |
Aug 11, 2011 | 5.100 | 5.633 | 5.633 | 5.633 | 2,745 | +0.48(+9.33%) |
Aug 10, 2011 | 5.301 | 5.391 | 5.152 | 5.152 | 7,412 | -0.38(-6.95%) |
Aug 09, 2011 | 5.012 | 5.688 | 4.607 | 5.537 | 17,044 | +0.41(+7.95%) |
Aug 08, 2011 | 5.825 | 5.825 | 4.721 | 5.129 | 42,315 | -0.50(-8.86%) |
Aug 05, 2011 | 5.828 | 5.837 | 5.615 | 5.627 | 8,729 | -0.33(-5.53%) |
Aug 04, 2011 | 6.414 | 6.414 | 5.791 | 5.956 | 22,724 | -0.54(-8.34%) |
Aug 03, 2011 | 6.589 | 6.700 | 6.498 | 6.498 | 8,750 | +0.01(+0.09%) |
Aug 02, 2011 | 6.420 | 7.574 | 6.192 | 6.493 | 190,807 | +0.08(+1.27%) |
Aug 01, 2011 | 6.079 | 6.612 | 6.079 | 6.411 | 24,443 | +0.07(+1.10%) |
Jul 29, 2011 | 6.120 | 6.341 | 6.102 | 6.341 | 27,099 | +0.22(+3.62%) |
Jul 28, 2011 | 5.866 | 6.120 | 5.543 | 6.120 | 19,865 | +0.20(+3.30%) |
Jul 27, 2011 | 5.924 | 5.924 | 5.924 | 5.924 | 1,389 | +0.05(+0.89%) |
Jul 26, 2011 | 5.860 | 5.872 | 5.860 | 5.872 | 15,792 | +0.06(+1.10%) |
Jul 25, 2011 | 5.983 | 5.986 | 5.626 | 5.808 | 23,094 | -0.17(-2.92%) |
Jul 22, 2011 | 5.994 | 6.061 | 5.974 | 5.983 | 2,014 | -0.04(-0.68%) |
Jul 21, 2011 | 6.277 | 6.277 | 6.009 | 6.023 | 2,848 | -0.22(-3.59%) |
Jul 20, 2011 | 6.338 | 6.411 | 6.242 | 6.248 | 21,574 | +0.02(+0.28%) |
Jul 19, 2011 | 5.715 | 6.274 | 5.715 | 6.230 | 55,550 | +0.52(+9.08%) |
Jul 18, 2011 | 5.484 | 5.755 | 5.484 | 5.712 | 29,288 | +0.23(+4.14%) |
Jul 15, 2011 | 5.522 | 5.522 | 5.464 | 5.484 | 3,033 | -0.01(-0.16%) |
Jul 14, 2011 | 5.420 | 5.580 | 5.420 | 5.493 | 6,863 | -0.15(-2.58%) |
Jul 13, 2011 | 5.496 | 5.650 | 5.496 | 5.639 | 16,440 | +0.12(+2.16%) |
Jul 11, 2011 | 5.446 | 5.519 | 5.519 | 5.519 | 6,520 | +0.13(+2.38%) |
Jul 08, 2011 | 5.630 | 5.630 | 5.350 | 5.391 | 10,960 | -0.15(-2.68%) |
Jul 07, 2011 | 5.665 | 5.665 | 5.540 | 5.540 | 2,402 | -0.08(-1.45%) |
Jul 06, 2011 | 5.613 | 5.624 | 5.490 | 5.621 | 10,706 | -0.05(-0.87%) |
Jul 05, 2011 | 5.537 | 5.671 | 5.537 | 5.671 | 12,326 | +0.13(+2.42%) |