Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.857 | 5.879 | 5.787 | 5.809 | 125,294 | -0.06(-1.05%) |
Sep 29, 2011 | 5.968 | 5.982 | 5.804 | 5.871 | 350,973 | -0.02(-0.28%) |
Sep 28, 2011 | 5.979 | 5.998 | 5.837 | 5.887 | 205,358 | -0.01(-0.24%) |
Sep 27, 2011 | 6.124 | 6.136 | 5.787 | 5.901 | 349,549 | +0.31(+5.48%) |
Sep 26, 2011 | 5.502 | 5.622 | 5.466 | 5.594 | 154,826 | +0.13(+2.35%) |
Sep 23, 2011 | 5.581 | 5.634 | 5.438 | 5.466 | 390,763 | -0.17(-2.97%) |
Sep 22, 2011 | 5.695 | 5.695 | 5.533 | 5.634 | 517,832 | -0.25(-4.27%) |
Sep 21, 2011 | 6.060 | 6.069 | 5.885 | 5.885 | 240,875 | -0.22(-3.61%) |
Sep 20, 2011 | 6.119 | 6.144 | 6.002 | 6.105 | 191,564 | +0.06(+0.92%) |
Sep 19, 2011 | 6.094 | 6.094 | 5.885 | 6.049 | 152,125 | -0.06(-0.96%) |
Sep 16, 2011 | 6.122 | 6.144 | 6.066 | 6.108 | 129,927 | -0.00(-0.05%) |
Sep 15, 2011 | 6.149 | 6.211 | 6.066 | 6.110 | 221,082 | +0.00(+0.05%) |
Sep 14, 2011 | 6.144 | 6.161 | 6.057 | 6.108 | 127,087 | +0.08(+1.25%) |
Sep 13, 2011 | 5.993 | 6.099 | 5.873 | 6.032 | 231,638 | +0.11(+1.84%) |
Sep 12, 2011 | 5.996 | 6.091 | 5.887 | 5.924 | 127,467 | -0.10(-1.62%) |
Sep 09, 2011 | 6.010 | 6.163 | 5.999 | 6.021 | 170,592 | -0.04(-0.60%) |
Sep 08, 2011 | 6.108 | 6.133 | 6.024 | 6.057 | 209,837 | -0.04(-0.69%) |
Sep 07, 2011 | 6.228 | 6.228 | 6.010 | 6.099 | 96,343 | -0.07(-1.09%) |
Sep 06, 2011 | 6.057 | 6.233 | 6.041 | 6.166 | 171,718 | +0.00(+0.05%) |
Sep 02, 2011 | 6.063 | 6.244 | 6.027 | 6.163 | 161,796 | -0.03(-0.54%) |
Sep 01, 2011 | 6.244 | 6.289 | 6.074 | 6.197 | 69,092 | -0.03(-0.54%) |
Aug 31, 2011 | 6.180 | 6.294 | 6.136 | 6.230 | 238,372 | +0.06(+1.04%) |
Aug 30, 2011 | 6.359 | 6.387 | 6.147 | 6.166 | 417,961 | -0.24(-3.79%) |
Aug 29, 2011 | 6.205 | 6.481 | 6.119 | 6.409 | 489,283 | +0.31(+5.08%) |
Aug 26, 2011 | 6.016 | 6.133 | 5.929 | 6.099 | 114,271 | +0.06(+0.97%) |
Aug 25, 2011 | 6.205 | 6.219 | 5.957 | 6.041 | 281,515 | -0.09(-1.41%) |
Aug 24, 2011 | 5.907 | 6.149 | 5.871 | 6.127 | 190,302 | +0.22(+3.73%) |
Aug 23, 2011 | 5.692 | 5.918 | 5.603 | 5.907 | 284,294 | +0.34(+6.06%) |
Aug 22, 2011 | 6.038 | 6.038 | 5.486 | 5.569 | 253,464 | -0.24(-4.17%) |
Aug 19, 2011 | 5.993 | 6.124 | 5.784 | 5.812 | 263,672 | -0.15(-2.43%) |
Aug 18, 2011 | 6.049 | 6.080 | 5.823 | 5.957 | 274,802 | -0.16(-2.64%) |
Aug 17, 2011 | 6.021 | 6.222 | 5.988 | 6.119 | 325,084 | +0.15(+2.48%) |
Aug 16, 2011 | 6.136 | 6.136 | 5.926 | 5.971 | 335,759 | -0.16(-2.68%) |
Aug 15, 2011 | 6.041 | 6.152 | 5.996 | 6.136 | 492,012 | +0.21(+3.48%) |
Aug 12, 2011 | 5.960 | 6.108 | 5.882 | 5.929 | 239,311 | +0.07(+1.19%) |
Aug 11, 2011 | 5.675 | 5.873 | 5.606 | 5.859 | 456,062 | +0.21(+3.80%) |
Aug 10, 2011 | 5.424 | 5.759 | 5.377 | 5.645 | 515,276 | +0.22(+4.06%) |
Aug 09, 2011 | 5.357 | 5.859 | 5.162 | 5.424 | 740,374 | +0.12(+2.26%) |
Aug 08, 2011 | 5.357 | 5.673 | 4.922 | 5.304 | 544,248 | -0.46(-7.94%) |
Aug 05, 2011 | 5.901 | 5.901 | 5.065 | 5.762 | 1,223,480 | -0.09(-1.62%) |
Aug 04, 2011 | 6.004 | 6.189 | 5.790 | 5.857 | 826,398 | -0.26(-4.28%) |
Aug 03, 2011 | 6.189 | 6.200 | 5.926 | 6.119 | 679,088 | -0.06(-0.90%) |
Aug 02, 2011 | 6.239 | 6.359 | 6.116 | 6.175 | 275,415 | -0.11(-1.77%) |
Aug 01, 2011 | 6.339 | 6.409 | 6.216 | 6.286 | 603,946 | -0.02(-0.27%) |
Jul 29, 2011 | 6.297 | 6.336 | 6.080 | 6.303 | 410,574 | +0.00(+0.02%) |
Jul 28, 2011 | 6.180 | 6.582 | 5.896 | 6.301 | 777,382 | -0.31(-4.70%) |
Jul 27, 2011 | 6.743 | 6.771 | 6.571 | 6.612 | 654,540 | -0.12(-1.78%) |
Jul 26, 2011 | 6.785 | 6.883 | 6.730 | 6.732 | 821,798 | -0.06(-0.82%) |
Jul 25, 2011 | 6.869 | 6.872 | 6.640 | 6.788 | 660,557 | -0.01(-0.16%) |
Jul 22, 2011 | 6.774 | 6.822 | 6.711 | 6.799 | 605,119 | -0.03(-0.37%) |
Jul 21, 2011 | 6.858 | 6.930 | 6.752 | 6.824 | 829,987 | +0.09(+1.41%) |
Jul 20, 2011 | 6.702 | 6.763 | 6.615 | 6.730 | 483,496 | +0.05(+0.79%) |
Jul 19, 2011 | 6.638 | 6.810 | 6.586 | 6.677 | 586,104 | +0.15(+2.31%) |
Jul 18, 2011 | 6.543 | 6.646 | 6.432 | 6.526 | 352,077 | -0.02(-0.34%) |
Jul 15, 2011 | 6.412 | 6.548 | 6.373 | 6.548 | 362,755 | +0.22(+3.53%) |
Jul 14, 2011 | 6.364 | 6.434 | 6.316 | 6.325 | 335,511 | +0.01(+0.22%) |
Jul 13, 2011 | 6.426 | 6.467 | 6.292 | 6.311 | 604,541 | -0.12(-1.91%) |
Jul 12, 2011 | 6.300 | 6.437 | 6.261 | 6.434 | 257,591 | +0.13(+2.08%) |
Jul 11, 2011 | 6.453 | 6.456 | 6.169 | 6.303 | 467,013 | -0.11(-1.74%) |
Jul 08, 2011 | 6.359 | 6.484 | 6.359 | 6.414 | 695,596 | +0.06(+0.92%) |
Jul 07, 2011 | 6.426 | 6.484 | 6.342 | 6.356 | 696,862 | -0.01(-0.18%) |
Jul 06, 2011 | 6.426 | 6.442 | 6.320 | 6.367 | 601,260 | -0.06(-0.87%) |
Jul 05, 2011 | 6.412 | 6.442 | 6.275 | 6.423 | 497,993 | +0.03(+0.44%) |