Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.116 | 5.541 | 5.116 | 5.541 | 5,124 | +0.26(+4.92%) |
Sep 29, 2011 | 5.195 | 5.349 | 5.195 | 5.281 | 2,350 | +0.09(+1.66%) |
Sep 28, 2011 | 5.174 | 5.255 | 5.174 | 5.195 | 2,930 | -0.18(-3.44%) |
Sep 27, 2011 | 5.035 | 5.430 | 5.035 | 5.380 | 5,362 | +0.35(+6.94%) |
Sep 26, 2011 | 5.280 | 5.280 | 5.031 | 5.031 | 4,633 | -0.25(-4.78%) |
Sep 23, 2011 | 5.251 | 5.283 | 5.033 | 5.283 | 61,216 | +0.15(+2.86%) |
Sep 22, 2011 | 5.345 | 5.359 | 5.136 | 5.136 | 17,765 | -0.21(-3.97%) |
Sep 21, 2011 | 5.518 | 5.518 | 5.348 | 5.348 | 2,044 | -0.22(-3.89%) |
Sep 20, 2011 | 5.823 | 5.823 | 5.565 | 5.565 | 4,347 | +0.10(+1.88%) |
Sep 19, 2011 | 5.509 | 5.509 | 5.356 | 5.462 | 2,725 | +0.12(+2.18%) |
Sep 16, 2011 | 5.559 | 5.559 | 5.345 | 5.345 | 8,613 | -0.17(-3.02%) |
Sep 15, 2011 | 5.576 | 5.576 | 5.512 | 5.512 | 2,156 | -0.06(-1.05%) |
Sep 14, 2011 | 5.579 | 5.579 | 5.547 | 5.571 | 2,197 | -0.08(-1.35%) |
Sep 13, 2011 | 5.662 | 5.662 | 5.615 | 5.647 | 2,718 | +0.22(+4.04%) |
Sep 12, 2011 | 5.374 | 5.428 | 5.224 | 5.428 | 6,109 | -0.00(-0.04%) |
Sep 09, 2011 | 5.280 | 5.485 | 5.280 | 5.430 | 3,046 | +0.15(+2.78%) |
Sep 08, 2011 | 5.110 | 5.283 | 5.110 | 5.283 | 1,114 | -0.15(-2.70%) |
Sep 07, 2011 | 5.402 | 5.581 | 5.392 | 5.430 | 3,088 | +0.13(+2.36%) |
Sep 06, 2011 | 5.301 | 5.307 | 5.068 | 5.304 | 6,443 | -0.03(-0.66%) |
Sep 02, 2011 | 5.328 | 5.339 | 5.307 | 5.339 | 1,029 | -0.00(-0.06%) |
Sep 01, 2011 | 5.476 | 5.476 | 5.343 | 5.343 | 2,230 | -0.13(-2.34%) |
Aug 31, 2011 | 5.369 | 5.616 | 5.304 | 5.471 | 16,435 | +0.15(+2.85%) |
Aug 30, 2011 | 5.538 | 5.590 | 5.304 | 5.319 | 44,532 | -0.24(-4.35%) |
Aug 29, 2011 | 5.607 | 5.669 | 5.532 | 5.561 | 26,498 | -0.09(-1.65%) |
Aug 26, 2011 | 5.532 | 5.654 | 5.529 | 5.654 | 21,272 | +0.01(+0.10%) |
Aug 25, 2011 | 5.331 | 5.739 | 5.281 | 5.648 | 10,193 | +0.35(+6.54%) |
Aug 24, 2011 | 5.304 | 5.304 | 5.269 | 5.301 | 2,744 | -0.06(-1.09%) |
Aug 23, 2011 | 5.392 | 5.406 | 5.130 | 5.360 | 22,851 | +0.06(+1.16%) |
Aug 22, 2011 | 5.482 | 5.482 | 5.086 | 5.299 | 6,697 | -0.10(-1.89%) |
Aug 19, 2011 | 5.118 | 5.465 | 5.118 | 5.401 | 6,200 | +0.29(+5.76%) |
Aug 18, 2011 | 5.336 | 5.336 | 5.106 | 5.106 | 6,392 | -0.38(-6.90%) |
Aug 17, 2011 | 5.573 | 5.573 | 5.484 | 5.484 | 2,432 | -0.01(-0.23%) |
Aug 16, 2011 | 5.555 | 5.578 | 5.497 | 5.497 | 3,262 | -0.08(-1.51%) |
Aug 15, 2011 | 5.610 | 5.610 | 5.479 | 5.581 | 60,607 | -0.05(-0.93%) |
Aug 11, 2011 | 5.100 | 5.634 | 5.634 | 5.634 | 2,744 | +0.48(+9.33%) |
Aug 10, 2011 | 5.301 | 5.392 | 5.153 | 5.153 | 7,411 | -0.38(-6.95%) |
Aug 09, 2011 | 5.013 | 5.689 | 4.608 | 5.538 | 17,042 | +0.41(+7.95%) |
Aug 08, 2011 | 5.826 | 5.826 | 4.721 | 5.130 | 42,309 | -0.50(-8.86%) |
Aug 05, 2011 | 5.829 | 5.838 | 5.616 | 5.628 | 8,728 | -0.33(-5.53%) |
Aug 04, 2011 | 6.415 | 6.415 | 5.791 | 5.957 | 22,720 | -0.54(-8.34%) |
Aug 03, 2011 | 6.590 | 6.701 | 6.499 | 6.499 | 8,749 | +0.01(+0.09%) |
Aug 02, 2011 | 6.421 | 7.575 | 6.193 | 6.494 | 190,780 | +0.08(+1.27%) |
Aug 01, 2011 | 6.080 | 6.613 | 6.080 | 6.412 | 24,439 | +0.07(+1.10%) |
Jul 29, 2011 | 6.120 | 6.342 | 6.103 | 6.342 | 27,095 | +0.22(+3.62%) |
Jul 28, 2011 | 5.867 | 6.120 | 5.543 | 6.120 | 19,862 | +0.20(+3.30%) |
Jul 27, 2011 | 5.925 | 5.925 | 5.925 | 5.925 | 1,389 | +0.05(+0.89%) |
Jul 26, 2011 | 5.861 | 5.873 | 5.861 | 5.873 | 15,790 | +0.06(+1.10%) |
Jul 25, 2011 | 5.983 | 5.986 | 5.626 | 5.809 | 23,091 | -0.17(-2.92%) |
Jul 22, 2011 | 5.995 | 6.062 | 5.975 | 5.983 | 2,014 | -0.04(-0.68%) |
Jul 21, 2011 | 6.278 | 6.278 | 6.010 | 6.024 | 2,847 | -0.22(-3.59%) |
Jul 20, 2011 | 6.339 | 6.412 | 6.243 | 6.249 | 21,571 | +0.02(+0.28%) |
Jul 19, 2011 | 5.715 | 6.275 | 5.715 | 6.231 | 55,543 | +0.52(+9.08%) |
Jul 18, 2011 | 5.485 | 5.756 | 5.485 | 5.712 | 29,284 | +0.23(+4.14%) |
Jul 15, 2011 | 5.523 | 5.523 | 5.465 | 5.485 | 3,033 | -0.01(-0.16%) |
Jul 14, 2011 | 5.421 | 5.581 | 5.421 | 5.494 | 6,862 | -0.15(-2.58%) |
Jul 13, 2011 | 5.497 | 5.651 | 5.497 | 5.640 | 16,438 | +0.12(+2.16%) |
Jul 11, 2011 | 5.447 | 5.520 | 5.520 | 5.520 | 6,519 | +0.13(+2.38%) |
Jul 08, 2011 | 5.631 | 5.631 | 5.351 | 5.392 | 10,959 | -0.15(-2.68%) |
Jul 07, 2011 | 5.666 | 5.666 | 5.540 | 5.540 | 2,401 | -0.08(-1.45%) |
Jul 06, 2011 | 5.613 | 5.625 | 5.491 | 5.622 | 10,705 | -0.05(-0.87%) |
Jul 05, 2011 | 5.538 | 5.672 | 5.538 | 5.672 | 12,324 | +0.13(+2.42%) |