Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.290 | 5.400 | 5.210 | 5.250 | 1,235,319 | -0.16(-2.96%) |
Sep 29, 2011 | 5.470 | 5.500 | 5.200 | 5.410 | 1,983,273 | +0.07(+1.31%) |
Sep 28, 2011 | 5.670 | 5.760 | 5.310 | 5.340 | 2,033,908 | -0.35(-6.15%) |
Sep 27, 2011 | 5.480 | 5.830 | 5.370 | 5.690 | 2,102,436 | +0.33(+6.16%) |
Sep 26, 2011 | 5.390 | 5.440 | 5.190 | 5.360 | 1,373,358 | +0.00(+0.00%) |
Sep 23, 2011 | 5.180 | 5.390 | 5.121 | 5.360 | 1,000,753 | +0.15(+2.88%) |
Sep 22, 2011 | 5.240 | 5.350 | 5.080 | 5.210 | 1,873,750 | -0.23(-4.23%) |
Sep 21, 2011 | 5.580 | 5.650 | 5.430 | 5.440 | 1,805,661 | -0.14(-2.51%) |
Sep 20, 2011 | 5.430 | 5.690 | 5.311 | 5.580 | 3,128,293 | +0.17(+3.14%) |
Sep 19, 2011 | 5.540 | 5.570 | 5.330 | 5.410 | 1,256,577 | -0.25(-4.42%) |
Sep 16, 2011 | 5.800 | 5.830 | 5.610 | 5.660 | 2,264,359 | -0.10(-1.74%) |
Sep 15, 2011 | 5.740 | 5.760 | 5.480 | 5.760 | 2,281,297 | +0.07(+1.23%) |
Sep 14, 2011 | 5.550 | 5.960 | 5.520 | 5.690 | 2,702,998 | +0.22(+4.02%) |
Sep 13, 2011 | 5.410 | 5.490 | 5.320 | 5.470 | 840,293 | +0.09(+1.67%) |
Sep 12, 2011 | 5.100 | 5.410 | 5.100 | 5.380 | 1,372,651 | +0.19(+3.66%) |
Sep 09, 2011 | 5.280 | 5.420 | 5.100 | 5.190 | 1,018,671 | -0.17(-3.17%) |
Sep 08, 2011 | 5.350 | 5.500 | 5.280 | 5.360 | 1,208,885 | -0.03(-0.56%) |
Sep 07, 2011 | 5.320 | 5.400 | 5.270 | 5.390 | 711,431 | +0.18(+3.45%) |
Sep 06, 2011 | 4.950 | 5.230 | 4.860 | 5.210 | 1,513,592 | +0.06(+1.17%) |
Sep 02, 2011 | 5.220 | 5.550 | 5.130 | 5.150 | 1,249,861 | -0.18(-3.38%) |
Sep 01, 2011 | 5.620 | 5.700 | 5.305 | 5.330 | 1,388,583 | -0.30(-5.33%) |
Aug 31, 2011 | 5.790 | 5.830 | 5.510 | 5.630 | 1,448,883 | -0.10(-1.75%) |
Aug 30, 2011 | 5.880 | 5.990 | 5.695 | 5.730 | 1,287,153 | -0.22(-3.70%) |
Aug 29, 2011 | 5.690 | 5.960 | 5.650 | 5.950 | 768,820 | +0.33(+5.87%) |
Aug 26, 2011 | 5.400 | 5.700 | 5.330 | 5.620 | 793,245 | +0.13(+2.37%) |
Aug 25, 2011 | 5.640 | 5.640 | 5.410 | 5.490 | 1,352,726 | -0.11(-1.96%) |
Aug 24, 2011 | 5.590 | 5.700 | 5.420 | 5.600 | 827,525 | +0.01(+0.18%) |
Aug 23, 2011 | 5.310 | 5.600 | 5.280 | 5.590 | 1,059,965 | +0.32(+6.07%) |
Aug 22, 2011 | 5.240 | 5.410 | 5.155 | 5.270 | 1,450,917 | +0.18(+3.54%) |
Aug 19, 2011 | 5.060 | 5.330 | 4.960 | 5.090 | 2,027,643 | -0.03(-0.59%) |
Aug 18, 2011 | 5.190 | 5.270 | 4.990 | 5.120 | 1,689,825 | -0.28(-5.19%) |
Aug 17, 2011 | 5.310 | 5.420 | 5.210 | 5.400 | 859,381 | +0.11(+2.08%) |
Aug 16, 2011 | 5.400 | 5.470 | 5.200 | 5.290 | 655,807 | -0.21(-3.82%) |
Aug 15, 2011 | 5.240 | 5.500 | 5.020 | 5.500 | 656,478 | +0.30(+5.77%) |
Aug 12, 2011 | 5.270 | 5.450 | 5.050 | 5.200 | 739,768 | +0.00(+0.00%) |
Aug 11, 2011 | 4.880 | 5.280 | 4.880 | 5.200 | 1,381,127 | +0.35(+7.22%) |
Aug 10, 2011 | 5.070 | 5.120 | 4.830 | 4.850 | 1,620,245 | -0.45(-8.49%) |
Aug 09, 2011 | 5.010 | 5.360 | 4.700 | 5.300 | 2,576,154 | +0.33(+6.64%) |
Aug 08, 2011 | 5.250 | 5.460 | 4.970 | 4.970 | 2,792,531 | -0.50(-9.14%) |
Aug 05, 2011 | 5.660 | 5.750 | 5.290 | 5.470 | 1,993,434 | -0.13(-2.32%) |
Aug 04, 2011 | 5.860 | 5.890 | 5.590 | 5.600 | 1,320,402 | -0.37(-6.20%) |
Aug 03, 2011 | 5.880 | 6.000 | 5.660 | 5.970 | 1,217,768 | +0.09(+1.53%) |
Aug 02, 2011 | 6.000 | 6.100 | 5.880 | 5.880 | 1,190,306 | -0.18(-2.97%) |
Aug 01, 2011 | 6.300 | 6.350 | 6.000 | 6.060 | 1,377,294 | -0.14(-2.26%) |
Jul 29, 2011 | 6.140 | 6.330 | 6.080 | 6.200 | 1,439,009 | -0.05(-0.80%) |
Jul 28, 2011 | 6.190 | 6.290 | 6.060 | 6.250 | 1,132,366 | +0.08(+1.30%) |
Jul 27, 2011 | 6.390 | 6.490 | 6.130 | 6.170 | 1,312,250 | -0.31(-4.78%) |
Jul 26, 2011 | 6.490 | 6.570 | 6.400 | 6.480 | 859,929 | +0.03(+0.47%) |
Jul 25, 2011 | 6.570 | 6.640 | 6.420 | 6.450 | 1,359,073 | -0.23(-3.44%) |
Jul 22, 2011 | 6.440 | 6.780 | 5.990 | 6.680 | 2,208,833 | +0.59(+9.69%) |
Jul 21, 2011 | 6.080 | 6.110 | 6.000 | 6.090 | 1,045,686 | +0.03(+0.50%) |
Jul 20, 2011 | 6.210 | 6.310 | 5.980 | 6.060 | 1,051,496 | -0.05(-0.82%) |
Jul 19, 2011 | 6.010 | 6.190 | 5.930 | 6.110 | 1,246,067 | +0.15(+2.52%) |
Jul 18, 2011 | 6.040 | 6.080 | 5.920 | 5.960 | 906,150 | -0.12(-1.97%) |
Jul 15, 2011 | 6.060 | 6.200 | 6.020 | 6.080 | 713,815 | +0.04(+0.66%) |
Jul 14, 2011 | 6.140 | 6.210 | 6.030 | 6.040 | 544,424 | -0.08(-1.31%) |
Jul 13, 2011 | 6.140 | 6.240 | 6.100 | 6.120 | 623,485 | +0.00(+0.00%) |
Jul 12, 2011 | 6.330 | 6.330 | 6.000 | 6.120 | 1,820,736 | -0.24(-3.77%) |
Jul 11, 2011 | 6.480 | 6.500 | 6.300 | 6.360 | 694,400 | -0.21(-3.20%) |
Jul 08, 2011 | 6.530 | 6.760 | 6.530 | 6.570 | 765,382 | -0.11(-1.65%) |
Jul 07, 2011 | 6.630 | 6.740 | 6.550 | 6.680 | 892,186 | +0.12(+1.83%) |
Jul 06, 2011 | 6.600 | 6.640 | 6.500 | 6.560 | 715,637 | -0.03(-0.46%) |
Jul 05, 2011 | 6.790 | 6.790 | 6.510 | 6.590 | 1,146,715 | -0.21(-3.09%) |