Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.830 | 5.992 | 5.830 | 5.881 | 178,116 | -0.04(-0.60%) |
Sep 29, 2011 | 5.850 | 5.933 | 5.770 | 5.917 | 196,893 | +0.14(+2.47%) |
Sep 28, 2011 | 5.770 | 5.858 | 5.703 | 5.774 | 183,375 | +0.03(+0.55%) |
Sep 27, 2011 | 5.830 | 5.881 | 5.711 | 5.743 | 197,797 | +0.00(+0.07%) |
Sep 26, 2011 | 5.818 | 5.818 | 5.596 | 5.739 | 138,881 | -0.04(-0.75%) |
Sep 23, 2011 | 5.739 | 5.806 | 5.687 | 5.782 | 107,120 | +0.05(+0.83%) |
Sep 22, 2011 | 5.644 | 5.763 | 5.628 | 5.735 | 198,785 | -0.02(-0.28%) |
Sep 21, 2011 | 5.889 | 5.990 | 5.743 | 5.751 | 104,224 | -0.15(-2.55%) |
Sep 20, 2011 | 5.885 | 5.945 | 5.786 | 5.901 | 161,252 | +0.04(+0.61%) |
Sep 19, 2011 | 5.885 | 5.995 | 5.830 | 5.866 | 110,387 | -0.08(-1.40%) |
Sep 16, 2011 | 5.965 | 6.000 | 5.905 | 5.949 | 168,581 | +0.04(+0.60%) |
Sep 15, 2011 | 5.814 | 5.917 | 5.814 | 5.913 | 89,003 | -0.02(-0.33%) |
Sep 14, 2011 | 5.858 | 5.976 | 5.778 | 5.933 | 191,985 | +0.09(+1.56%) |
Sep 13, 2011 | 5.826 | 5.893 | 5.778 | 5.842 | 76,634 | +0.03(+0.55%) |
Sep 12, 2011 | 5.711 | 5.877 | 5.703 | 5.810 | 136,202 | +0.04(+0.69%) |
Sep 09, 2011 | 5.838 | 5.889 | 5.711 | 5.770 | 100,974 | -0.08(-1.42%) |
Sep 08, 2011 | 5.858 | 5.901 | 5.842 | 5.854 | 105,223 | -0.02(-0.34%) |
Sep 07, 2011 | 5.850 | 5.893 | 5.822 | 5.873 | 129,071 | +0.08(+1.37%) |
Sep 06, 2011 | 5.616 | 5.842 | 5.616 | 5.794 | 111,584 | +0.08(+1.32%) |
Sep 02, 2011 | 5.727 | 5.854 | 5.664 | 5.719 | 90,142 | -0.08(-1.37%) |
Sep 01, 2011 | 5.905 | 6.000 | 5.774 | 5.798 | 147,604 | -0.12(-2.07%) |
Aug 31, 2011 | 5.925 | 5.968 | 5.863 | 5.921 | 243,978 | +0.02(+0.34%) |
Aug 30, 2011 | 5.913 | 5.980 | 5.858 | 5.901 | 215,439 | -0.03(-0.53%) |
Aug 29, 2011 | 5.941 | 5.984 | 5.881 | 5.933 | 181,911 | +0.05(+0.88%) |
Aug 26, 2011 | 5.838 | 5.980 | 5.770 | 5.881 | 279,693 | +0.06(+0.95%) |
Aug 25, 2011 | 5.893 | 5.941 | 5.731 | 5.826 | 115,964 | -0.07(-1.14%) |
Aug 24, 2011 | 5.830 | 5.901 | 5.755 | 5.893 | 94,482 | +0.04(+0.61%) |
Aug 23, 2011 | 5.759 | 5.881 | 5.707 | 5.858 | 241,792 | +0.13(+2.21%) |
Aug 22, 2011 | 5.838 | 5.838 | 5.691 | 5.731 | 157,083 | +0.04(+0.63%) |
Aug 19, 2011 | 5.743 | 5.858 | 5.683 | 5.695 | 121,928 | -0.08(-1.30%) |
Aug 18, 2011 | 5.830 | 5.889 | 5.743 | 5.770 | 127,710 | -0.13(-2.21%) |
Aug 17, 2011 | 5.881 | 5.929 | 5.857 | 5.901 | 89,296 | +0.02(+0.34%) |
Aug 16, 2011 | 5.889 | 5.937 | 5.739 | 5.881 | 221,602 | -0.06(-1.00%) |
Aug 15, 2011 | 5.885 | 5.941 | 5.850 | 5.941 | 158,568 | +0.11(+1.90%) |
Aug 12, 2011 | 5.917 | 5.941 | 5.770 | 5.830 | 130,215 | -0.06(-0.94%) |
Aug 11, 2011 | 5.691 | 5.921 | 5.620 | 5.885 | 254,934 | +0.34(+6.14%) |
Aug 10, 2011 | 5.842 | 5.869 | 5.545 | 5.545 | 442,173 | -0.28(-4.76%) |
Aug 09, 2011 | 5.711 | 5.822 | 5.545 | 5.822 | 452,649 | +0.27(+4.78%) |
Aug 08, 2011 | 5.671 | 5.933 | 5.553 | 5.557 | 652,393 | -0.38(-6.47%) |
Aug 05, 2011 | 6.056 | 6.123 | 5.798 | 5.941 | 321,097 | -0.10(-1.70%) |
Aug 04, 2011 | 6.234 | 6.273 | 6.020 | 6.044 | 285,276 | -0.22(-3.48%) |
Aug 03, 2011 | 6.151 | 6.297 | 6.127 | 6.262 | 343,226 | +0.09(+1.41%) |
Aug 02, 2011 | 6.194 | 6.238 | 6.155 | 6.174 | 266,324 | -0.02(-0.32%) |
Aug 01, 2011 | 6.238 | 6.238 | 6.143 | 6.194 | 158,148 | -0.00(-0.06%) |
Jul 29, 2011 | 6.147 | 6.210 | 6.139 | 6.198 | 321,989 | +0.02(+0.32%) |
Jul 28, 2011 | 6.186 | 6.202 | 6.107 | 6.178 | 128,677 | +0.02(+0.39%) |
Jul 27, 2011 | 6.178 | 6.206 | 6.099 | 6.155 | 267,008 | -0.03(-0.45%) |
Jul 26, 2011 | 6.218 | 6.238 | 6.139 | 6.182 | 104,595 | -0.02(-0.26%) |
Jul 25, 2011 | 6.135 | 6.222 | 6.135 | 6.198 | 135,722 | +0.04(+0.64%) |
Jul 22, 2011 | 6.190 | 6.234 | 6.159 | 6.159 | 117,813 | -0.04(-0.58%) |
Jul 21, 2011 | 6.163 | 6.238 | 6.163 | 6.194 | 182,476 | +0.01(+0.13%) |
Jul 20, 2011 | 6.107 | 6.198 | 6.107 | 6.186 | 155,381 | +0.06(+1.03%) |
Jul 19, 2011 | 6.198 | 6.198 | 6.040 | 6.123 | 127,274 | +0.11(+1.78%) |
Jul 18, 2011 | 6.083 | 6.163 | 5.992 | 6.016 | 136,661 | -0.10(-1.68%) |
Jul 15, 2011 | 6.103 | 6.238 | 6.083 | 6.119 | 160,527 | +0.02(+0.39%) |
Jul 14, 2011 | 6.067 | 6.159 | 5.992 | 6.095 | 174,535 | +0.01(+0.13%) |
Jul 13, 2011 | 6.028 | 6.107 | 5.961 | 6.087 | 181,562 | +0.07(+1.12%) |
Jul 12, 2011 | 5.957 | 6.040 | 5.925 | 6.020 | 216,098 | +0.06(+1.00%) |
Jul 11, 2011 | 6.012 | 6.060 | 5.917 | 5.961 | 137,810 | -0.11(-1.89%) |
Jul 08, 2011 | 6.048 | 6.091 | 5.980 | 6.075 | 108,556 | -0.04(-0.58%) |
Jul 07, 2011 | 5.996 | 6.230 | 5.980 | 6.111 | 182,825 | +0.14(+2.39%) |
Jul 06, 2011 | 6.020 | 6.056 | 5.909 | 5.968 | 239,032 | -0.04(-0.72%) |
Jul 05, 2011 | 6.004 | 6.012 | 5.909 | 6.012 | 150,874 | +0.03(+0.46%) |