Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.630 | 5.660 | 5.600 | 5.610 | 16,273 | -0.11(-1.92%) |
Sep 29, 2011 | 5.730 | 5.730 | 5.600 | 5.720 | 20,302 | +0.12(+2.14%) |
Sep 28, 2011 | 5.880 | 5.880 | 5.600 | 5.600 | 27,005 | -0.28(-4.76%) |
Sep 27, 2011 | 5.880 | 5.970 | 5.770 | 5.880 | 44,868 | +0.10(+1.73%) |
Sep 26, 2011 | 5.730 | 5.960 | 5.580 | 5.780 | 18,970 | +0.09(+1.58%) |
Sep 23, 2011 | 5.510 | 5.730 | 5.510 | 5.690 | 23,933 | +0.20(+3.64%) |
Sep 22, 2011 | 5.500 | 5.600 | 5.400 | 5.490 | 74,554 | -0.09(-1.61%) |
Sep 21, 2011 | 5.670 | 5.740 | 5.550 | 5.580 | 42,134 | -0.10(-1.76%) |
Sep 20, 2011 | 5.590 | 5.700 | 5.550 | 5.680 | 73,408 | +0.11(+1.97%) |
Sep 19, 2011 | 5.600 | 5.610 | 5.500 | 5.570 | 37,961 | -0.07(-1.24%) |
Sep 16, 2011 | 5.670 | 5.670 | 5.570 | 5.640 | 40,961 | +0.01(+0.18%) |
Sep 15, 2011 | 5.680 | 5.680 | 5.560 | 5.630 | 31,310 | -0.03(-0.53%) |
Sep 14, 2011 | 5.520 | 5.660 | 5.480 | 5.660 | 100,791 | +0.18(+3.28%) |
Sep 13, 2011 | 5.460 | 5.515 | 5.410 | 5.480 | 51,438 | +0.01(+0.18%) |
Sep 12, 2011 | 5.510 | 5.630 | 5.410 | 5.470 | 49,011 | -0.10(-1.80%) |
Sep 09, 2011 | 5.550 | 5.660 | 5.550 | 5.570 | 40,896 | -0.03(-0.54%) |
Sep 08, 2011 | 5.690 | 5.850 | 5.570 | 5.600 | 54,040 | -0.15(-2.61%) |
Sep 07, 2011 | 5.610 | 5.810 | 5.500 | 5.750 | 76,783 | +0.21(+3.79%) |
Sep 06, 2011 | 5.530 | 5.660 | 5.390 | 5.540 | 58,941 | -0.10(-1.77%) |
Sep 02, 2011 | 5.690 | 5.820 | 5.620 | 5.640 | 62,851 | -0.12(-2.08%) |
Sep 01, 2011 | 5.960 | 6.120 | 5.750 | 5.760 | 38,779 | -0.22(-3.68%) |
Aug 31, 2011 | 6.140 | 6.140 | 5.910 | 5.980 | 58,921 | -0.12(-1.97%) |
Aug 30, 2011 | 6.070 | 6.310 | 5.930 | 6.100 | 39,340 | +0.00(+0.00%) |
Aug 29, 2011 | 5.970 | 6.200 | 5.970 | 6.100 | 63,787 | +0.21(+3.57%) |
Aug 26, 2011 | 5.720 | 5.900 | 5.720 | 5.890 | 39,689 | +0.17(+2.97%) |
Aug 25, 2011 | 5.930 | 6.010 | 5.700 | 5.720 | 31,033 | -0.18(-3.05%) |
Aug 24, 2011 | 6.050 | 6.080 | 5.880 | 5.900 | 46,245 | -0.20(-3.28%) |
Aug 23, 2011 | 5.800 | 6.110 | 5.800 | 6.100 | 39,952 | +0.33(+5.72%) |
Aug 22, 2011 | 6.020 | 6.040 | 5.720 | 5.770 | 35,833 | -0.08(-1.37%) |
Aug 19, 2011 | 5.800 | 6.200 | 5.800 | 5.850 | 48,001 | +0.01(+0.17%) |
Aug 18, 2011 | 6.130 | 6.130 | 5.749 | 5.840 | 77,929 | -0.37(-5.96%) |
Aug 17, 2011 | 6.280 | 6.537 | 6.140 | 6.210 | 38,091 | -0.08(-1.27%) |
Aug 16, 2011 | 6.200 | 6.660 | 5.800 | 6.290 | 131,993 | +0.01(+0.16%) |
Aug 15, 2011 | 5.800 | 6.500 | 5.800 | 6.280 | 93,867 | +0.53(+9.22%) |
Aug 12, 2011 | 5.960 | 6.000 | 5.590 | 5.750 | 66,482 | -0.18(-3.04%) |
Aug 11, 2011 | 5.340 | 5.980 | 5.340 | 5.930 | 98,930 | +0.59(+11.05%) |
Aug 10, 2011 | 5.590 | 5.640 | 5.306 | 5.340 | 108,045 | -0.41(-7.13%) |
Aug 09, 2011 | 5.795 | 6.058 | 5.600 | 5.750 | 106,108 | -0.03(-0.52%) |
Aug 08, 2011 | 6.320 | 6.350 | 5.780 | 5.780 | 96,388 | -0.65(-10.11%) |
Aug 05, 2011 | 6.680 | 6.700 | 6.050 | 6.430 | 64,779 | -0.22(-3.31%) |
Aug 04, 2011 | 7.030 | 7.090 | 6.600 | 6.650 | 88,920 | -0.41(-5.81%) |
Aug 03, 2011 | 7.180 | 7.420 | 6.730 | 7.060 | 121,582 | -0.14(-1.94%) |
Aug 02, 2011 | 7.610 | 7.630 | 7.170 | 7.200 | 81,563 | -0.44(-5.76%) |
Aug 01, 2011 | 7.840 | 7.879 | 7.550 | 7.640 | 56,038 | -0.15(-1.93%) |
Jul 29, 2011 | 7.770 | 7.800 | 7.690 | 7.790 | 35,991 | +0.04(+0.52%) |
Jul 28, 2011 | 7.790 | 7.935 | 7.700 | 7.750 | 31,679 | +0.00(+0.00%) |
Jul 27, 2011 | 8.120 | 8.120 | 7.691 | 7.750 | 86,787 | -0.35(-4.32%) |
Jul 26, 2011 | 8.240 | 8.369 | 8.090 | 8.100 | 30,222 | -0.16(-1.94%) |
Jul 25, 2011 | 8.350 | 8.470 | 8.250 | 8.260 | 23,554 | -0.14(-1.67%) |
Jul 22, 2011 | 8.440 | 8.510 | 8.200 | 8.400 | 25,488 | -0.12(-1.41%) |
Jul 21, 2011 | 8.320 | 8.600 | 8.320 | 8.520 | 62,160 | +0.21(+2.53%) |
Jul 20, 2011 | 8.220 | 8.340 | 8.020 | 8.310 | 17,710 | +0.09(+1.09%) |
Jul 19, 2011 | 8.140 | 8.310 | 8.140 | 8.220 | 53,394 | +0.09(+1.11%) |
Jul 18, 2011 | 8.120 | 8.180 | 8.000 | 8.130 | 44,545 | +0.01(+0.12%) |
Jul 15, 2011 | 8.330 | 8.430 | 8.027 | 8.120 | 48,781 | -0.20(-2.40%) |
Jul 14, 2011 | 8.510 | 8.720 | 8.180 | 8.320 | 57,920 | -0.14(-1.65%) |
Jul 13, 2011 | 8.180 | 8.570 | 8.180 | 8.460 | 56,790 | +0.31(+3.80%) |
Jul 12, 2011 | 8.480 | 8.480 | 8.120 | 8.150 | 31,301 | -0.31(-3.66%) |
Jul 11, 2011 | 8.430 | 8.500 | 8.421 | 8.460 | 20,782 | -0.02(-0.24%) |
Jul 08, 2011 | 8.360 | 8.580 | 8.276 | 8.480 | 30,742 | +0.01(+0.12%) |
Jul 07, 2011 | 8.250 | 8.540 | 8.000 | 8.470 | 73,253 | +0.19(+2.29%) |
Jul 06, 2011 | 8.480 | 8.720 | 8.180 | 8.280 | 142,162 | -0.23(-2.70%) |
Jul 05, 2011 | 8.720 | 8.910 | 8.470 | 8.510 | 113,185 | -0.27(-3.08%) |