Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.220 | 5.228 | 5.104 | 5.127 | 747,834 | -0.14(-2.70%) |
Sep 29, 2011 | 5.303 | 5.359 | 5.202 | 5.269 | 643,315 | +0.05(+0.93%) |
Sep 28, 2011 | 5.355 | 5.355 | 5.213 | 5.220 | 380,723 | -0.11(-2.04%) |
Sep 27, 2011 | 5.374 | 5.427 | 5.307 | 5.329 | 684,262 | +0.09(+1.79%) |
Sep 26, 2011 | 5.164 | 5.243 | 5.119 | 5.235 | 528,453 | +0.08(+1.45%) |
Sep 23, 2011 | 5.130 | 5.179 | 5.112 | 5.160 | 559,728 | +0.01(+0.15%) |
Sep 22, 2011 | 5.160 | 5.198 | 5.063 | 5.153 | 954,163 | -0.17(-3.24%) |
Sep 21, 2011 | 5.460 | 5.475 | 5.322 | 5.325 | 385,054 | -0.15(-2.76%) |
Sep 20, 2011 | 5.502 | 5.544 | 5.458 | 5.476 | 418,097 | +0.00(+0.07%) |
Sep 19, 2011 | 5.476 | 5.480 | 5.394 | 5.473 | 401,558 | -0.07(-1.34%) |
Sep 16, 2011 | 5.543 | 5.584 | 5.513 | 5.547 | 397,905 | +0.01(+0.27%) |
Sep 15, 2011 | 5.484 | 5.540 | 5.469 | 5.532 | 449,223 | +0.08(+1.43%) |
Sep 14, 2011 | 5.406 | 5.510 | 5.346 | 5.454 | 550,550 | +0.06(+1.17%) |
Sep 13, 2011 | 5.398 | 5.421 | 5.335 | 5.391 | 710,104 | -0.01(-0.21%) |
Sep 12, 2011 | 5.298 | 5.407 | 5.286 | 5.402 | 647,740 | +0.01(+0.28%) |
Sep 09, 2011 | 5.465 | 5.465 | 5.339 | 5.387 | 513,615 | -0.12(-2.23%) |
Sep 08, 2011 | 5.554 | 5.581 | 5.495 | 5.510 | 278,960 | -0.07(-1.20%) |
Sep 07, 2011 | 5.510 | 5.577 | 5.480 | 5.577 | 492,186 | +0.16(+2.88%) |
Sep 06, 2011 | 5.398 | 5.435 | 5.275 | 5.420 | 703,853 | -0.10(-1.82%) |
Sep 02, 2011 | 5.532 | 5.558 | 5.487 | 5.521 | 409,998 | -0.10(-1.85%) |
Sep 01, 2011 | 5.651 | 5.685 | 5.588 | 5.625 | 540,810 | -0.02(-0.33%) |
Aug 31, 2011 | 5.666 | 5.715 | 5.614 | 5.644 | 703,138 | +0.03(+0.60%) |
Aug 30, 2011 | 5.540 | 5.621 | 5.528 | 5.610 | 511,308 | +0.02(+0.33%) |
Aug 29, 2011 | 5.562 | 5.603 | 5.532 | 5.592 | 571,692 | +0.11(+2.04%) |
Aug 26, 2011 | 5.409 | 5.502 | 5.320 | 5.480 | 571,625 | +0.05(+0.89%) |
Aug 25, 2011 | 5.547 | 5.547 | 5.365 | 5.432 | 560,491 | -0.06(-1.08%) |
Aug 24, 2011 | 5.402 | 5.499 | 5.376 | 5.491 | 494,187 | +0.07(+1.30%) |
Aug 23, 2011 | 5.275 | 5.428 | 5.208 | 5.420 | 714,697 | +0.20(+3.78%) |
Aug 22, 2011 | 5.446 | 5.454 | 5.208 | 5.223 | 718,334 | -0.09(-1.63%) |
Aug 19, 2011 | 5.365 | 5.439 | 5.284 | 5.310 | 574,551 | -0.10(-1.77%) |
Aug 18, 2011 | 5.517 | 5.517 | 5.358 | 5.405 | 714,657 | -0.20(-3.63%) |
Aug 17, 2011 | 5.650 | 5.668 | 5.546 | 5.609 | 415,478 | +0.01(+0.13%) |
Aug 16, 2011 | 5.627 | 5.668 | 5.542 | 5.602 | 426,566 | -0.07(-1.24%) |
Aug 15, 2011 | 5.550 | 5.672 | 5.550 | 5.672 | 384,731 | +0.15(+2.74%) |
Aug 12, 2011 | 5.498 | 5.572 | 5.457 | 5.520 | 581,644 | +0.08(+1.49%) |
Aug 11, 2011 | 5.225 | 5.517 | 5.190 | 5.439 | 776,412 | +0.25(+4.77%) |
Aug 10, 2011 | 5.191 | 5.332 | 5.173 | 5.191 | 691,423 | -0.16(-2.97%) |
Aug 09, 2011 | 5.535 | 5.354 | 4.936 | 5.350 | 1,585,566 | +0.24(+4.78%) |
Aug 08, 2011 | 5.535 | 5.535 | 5.103 | 5.106 | 1,728,817 | -0.58(-10.26%) |
Aug 05, 2011 | 5.760 | 5.790 | 5.483 | 5.690 | 1,579,533 | +0.00(+0.05%) |
Aug 04, 2011 | 5.893 | 5.949 | 5.657 | 5.688 | 1,616,153 | -0.34(-5.57%) |
Aug 03, 2011 | 5.971 | 6.023 | 5.812 | 6.023 | 1,166,344 | +0.05(+0.80%) |
Aug 02, 2011 | 6.045 | 6.111 | 5.964 | 5.975 | 612,508 | -0.12(-1.94%) |
Aug 01, 2011 | 6.222 | 6.226 | 6.052 | 6.093 | 732,116 | -0.01(-0.12%) |
Jul 29, 2011 | 6.108 | 6.152 | 6.049 | 6.100 | 764,707 | -0.08(-1.26%) |
Jul 28, 2011 | 6.193 | 6.222 | 6.162 | 6.178 | 509,801 | -0.03(-0.42%) |
Jul 27, 2011 | 6.307 | 6.307 | 6.185 | 6.204 | 602,602 | -0.13(-2.04%) |
Jul 26, 2011 | 6.341 | 6.344 | 6.274 | 6.333 | 778,807 | +0.00(+0.00%) |
Jul 25, 2011 | 6.333 | 6.381 | 6.311 | 6.333 | 542,862 | -0.06(-0.98%) |
Jul 22, 2011 | 6.396 | 6.400 | 6.392 | 6.396 | 385,123 | +0.01(+0.17%) |
Jul 21, 2011 | 6.322 | 6.407 | 6.322 | 6.385 | 530,304 | +0.07(+1.17%) |
Jul 20, 2011 | 6.311 | 6.329 | 6.285 | 6.311 | 499,565 | +0.02(+0.28%) |
Jul 19, 2011 | 6.242 | 6.301 | 6.242 | 6.293 | 364,001 | +0.07(+1.12%) |
Jul 18, 2011 | 6.260 | 6.260 | 6.187 | 6.224 | 523,697 | -0.07(-1.17%) |
Jul 15, 2011 | 6.297 | 6.312 | 6.255 | 6.297 | 449,164 | +0.03(+0.47%) |
Jul 14, 2011 | 6.334 | 6.356 | 6.260 | 6.268 | 465,837 | -0.04(-0.70%) |
Jul 13, 2011 | 6.304 | 6.367 | 6.282 | 6.312 | 800,926 | +0.05(+0.82%) |
Jul 12, 2011 | 6.246 | 6.293 | 6.242 | 6.260 | 384,806 | -0.01(-0.23%) |
Jul 11, 2011 | 6.323 | 6.330 | 6.257 | 6.275 | 513,576 | -0.11(-1.73%) |
Jul 08, 2011 | 6.382 | 6.407 | 6.363 | 6.385 | 429,233 | -0.07(-1.14%) |
Jul 07, 2011 | 6.426 | 6.466 | 6.418 | 6.459 | 547,459 | +0.06(+0.98%) |
Jul 06, 2011 | 6.400 | 6.404 | 6.338 | 6.396 | 461,079 | -0.01(-0.11%) |
Jul 05, 2011 | 6.382 | 6.411 | 6.367 | 6.404 | 325,015 | -0.02(-0.29%) |