Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.150 | 5.353 | 5.134 | 5.353 | 14,439 | +0.08(+1.60%) |
Sep 29, 2011 | 5.344 | 5.344 | 5.150 | 5.269 | 4,211 | +0.00(+0.00%) |
Sep 28, 2011 | 5.496 | 5.496 | 5.269 | 5.269 | 12,592 | -0.28(-5.02%) |
Sep 27, 2011 | 5.167 | 5.547 | 5.091 | 5.547 | 165,894 | +0.44(+8.58%) |
Sep 26, 2011 | 5.218 | 5.260 | 5.108 | 5.108 | 56,691 | -0.18(-3.35%) |
Sep 23, 2011 | 5.302 | 5.302 | 5.167 | 5.285 | 84,608 | +0.06(+1.13%) |
Sep 22, 2011 | 5.353 | 5.370 | 5.226 | 5.226 | 78,058 | -0.16(-2.97%) |
Sep 21, 2011 | 5.420 | 5.606 | 5.353 | 5.387 | 55,511 | -0.03(-0.62%) |
Sep 20, 2011 | 5.690 | 5.690 | 5.277 | 5.420 | 29,239 | -0.31(-5.44%) |
Sep 19, 2011 | 5.766 | 5.766 | 5.530 | 5.732 | 7,035 | -0.13(-2.16%) |
Sep 16, 2011 | 5.732 | 5.859 | 5.547 | 5.859 | 4,934 | +0.21(+3.73%) |
Sep 15, 2011 | 5.572 | 5.833 | 5.489 | 5.648 | 12,136 | +0.04(+0.75%) |
Sep 14, 2011 | 5.690 | 5.690 | 5.479 | 5.606 | 8,007 | -0.11(-1.92%) |
Sep 13, 2011 | 5.597 | 5.715 | 5.463 | 5.715 | 6,000 | +0.06(+1.04%) |
Sep 12, 2011 | 5.673 | 5.690 | 5.513 | 5.656 | 10,784 | -0.15(-2.61%) |
Sep 09, 2011 | 5.496 | 5.808 | 5.337 | 5.808 | 9,807 | +0.25(+4.55%) |
Sep 08, 2011 | 5.606 | 5.606 | 5.412 | 5.555 | 9,472 | -0.16(-2.80%) |
Sep 07, 2011 | 5.412 | 5.715 | 5.353 | 5.715 | 38,147 | +0.32(+5.94%) |
Sep 06, 2011 | 5.479 | 5.538 | 5.395 | 5.395 | 2,608 | -0.17(-3.03%) |
Sep 02, 2011 | 5.564 | 5.698 | 5.403 | 5.564 | 11,756 | -0.02(-0.30%) |
Sep 01, 2011 | 5.690 | 5.690 | 5.521 | 5.580 | 3,630 | -0.11(-1.93%) |
Aug 31, 2011 | 5.707 | 5.749 | 5.606 | 5.690 | 7,709 | -0.06(-1.03%) |
Aug 30, 2011 | 5.698 | 5.892 | 5.572 | 5.749 | 8,463 | +0.03(+0.59%) |
Aug 29, 2011 | 5.623 | 5.892 | 5.606 | 5.715 | 16,776 | +0.10(+1.80%) |
Aug 26, 2011 | 5.437 | 5.639 | 5.395 | 5.614 | 20,105 | +0.05(+0.91%) |
Aug 25, 2011 | 5.505 | 5.631 | 5.395 | 5.564 | 11,458 | +0.06(+1.07%) |
Aug 24, 2011 | 5.454 | 5.606 | 5.403 | 5.505 | 2,732 | +0.03(+0.46%) |
Aug 23, 2011 | 5.530 | 5.572 | 5.462 | 5.479 | 8,363 | -0.07(-1.22%) |
Aug 22, 2011 | 5.648 | 5.648 | 5.479 | 5.547 | 38,144 | -0.02(-0.30%) |
Aug 19, 2011 | 5.648 | 5.648 | 5.479 | 5.564 | 28,589 | -0.08(-1.49%) |
Aug 18, 2011 | 5.665 | 5.749 | 5.648 | 5.648 | 13,363 | -0.06(-1.03%) |
Aug 17, 2011 | 5.833 | 5.833 | 5.648 | 5.707 | 6,770 | -0.17(-2.87%) |
Aug 16, 2011 | 5.808 | 5.875 | 5.648 | 5.875 | 17,155 | +0.03(+0.58%) |
Aug 15, 2011 | 5.690 | 5.842 | 5.648 | 5.842 | 29,199 | +0.10(+1.76%) |
Aug 12, 2011 | 5.673 | 5.800 | 5.656 | 5.741 | 20,167 | +0.01(+0.15%) |
Aug 11, 2011 | 5.665 | 5.774 | 5.665 | 5.732 | 9,369 | +0.04(+0.74%) |
Aug 10, 2011 | 5.656 | 5.749 | 5.648 | 5.690 | 3,060 | +0.03(+0.45%) |
Aug 09, 2011 | 5.665 | 5.709 | 5.648 | 5.665 | 17,210 | -0.01(-0.15%) |
Aug 08, 2011 | 5.783 | 5.867 | 5.648 | 5.673 | 27,828 | -0.17(-2.89%) |
Aug 05, 2011 | 5.960 | 5.960 | 5.749 | 5.842 | 9,678 | -0.10(-1.70%) |
Aug 04, 2011 | 6.086 | 6.086 | 5.833 | 5.943 | 20,460 | -0.19(-3.03%) |
Aug 03, 2011 | 5.968 | 6.128 | 5.918 | 6.128 | 12,169 | +0.07(+1.11%) |
Aug 02, 2011 | 6.010 | 6.078 | 5.901 | 6.061 | 18,213 | +0.05(+0.84%) |
Aug 01, 2011 | 6.095 | 6.111 | 6.007 | 6.010 | 2,527 | -0.03(-0.42%) |
Jul 29, 2011 | 5.993 | 6.111 | 5.977 | 6.036 | 16,647 | +0.00(+0.00%) |
Jul 28, 2011 | 6.019 | 6.036 | 5.977 | 6.036 | 7,742 | -0.02(-0.28%) |
Jul 27, 2011 | 6.019 | 6.052 | 6.010 | 6.052 | 25,266 | +0.03(+0.42%) |
Jul 26, 2011 | 6.044 | 6.068 | 5.977 | 6.027 | 24,816 | -0.04(-0.69%) |
Jul 25, 2011 | 6.036 | 6.069 | 5.993 | 6.069 | 5,055 | +0.01(+0.14%) |
Jul 22, 2011 | 6.086 | 6.095 | 6.010 | 6.061 | 4,512 | -0.01(-0.14%) |
Jul 21, 2011 | 6.162 | 6.162 | 6.061 | 6.069 | 4,985 | -0.03(-0.41%) |
Jul 20, 2011 | 6.120 | 6.145 | 6.036 | 6.095 | 29,452 | -0.03(-0.55%) |
Jul 19, 2011 | 6.154 | 6.154 | 6.128 | 6.128 | 5,166 | -0.04(-0.68%) |
Jul 18, 2011 | 6.162 | 6.170 | 6.028 | 6.170 | 6,677 | +0.03(+0.41%) |
Jul 15, 2011 | 6.137 | 6.177 | 6.111 | 6.145 | 9,504 | +0.00(+0.00%) |
Jul 14, 2011 | 6.095 | 6.154 | 6.011 | 6.145 | 15,051 | -0.03(-0.55%) |
Jul 13, 2011 | 6.179 | 6.179 | 6.111 | 6.179 | 7,624 | -0.03(-0.41%) |
Jul 12, 2011 | 6.179 | 6.263 | 6.036 | 6.204 | 16,430 | +0.00(+0.00%) |
Jul 11, 2011 | 6.263 | 6.280 | 6.196 | 6.204 | 15,322 | -0.07(-1.08%) |
Jul 08, 2011 | 6.179 | 6.272 | 6.179 | 6.272 | 7,058 | +0.03(+0.54%) |
Jul 07, 2011 | 6.170 | 6.238 | 6.111 | 6.238 | 15,188 | +0.12(+1.93%) |
Jul 06, 2011 | 6.103 | 6.128 | 6.095 | 6.120 | 7,616 | +0.02(+0.28%) |
Jul 05, 2011 | 6.103 | 6.111 | 6.044 | 6.103 | 10,404 | +0.05(+0.84%) |