Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.015 | 6.185 | 6.015 | 6.168 | 26,236 | +0.11(+1.82%) |
Sep 29, 2011 | 6.192 | 6.230 | 5.950 | 6.058 | 38,076 | -0.04(-0.74%) |
Sep 28, 2011 | 6.270 | 6.270 | 6.103 | 6.103 | 38,380 | -0.20(-3.10%) |
Sep 27, 2011 | 6.115 | 6.375 | 6.100 | 6.298 | 49,120 | +0.25(+4.22%) |
Sep 26, 2011 | 5.857 | 6.043 | 5.850 | 6.043 | 712,604 | +0.24(+4.05%) |
Sep 23, 2011 | 5.628 | 5.867 | 5.575 | 5.808 | 33,248 | +0.22(+3.89%) |
Sep 22, 2011 | 5.625 | 5.877 | 5.588 | 5.590 | 65,768 | -0.08(-1.37%) |
Sep 21, 2011 | 5.872 | 5.885 | 5.638 | 5.668 | 47,880 | -0.22(-3.70%) |
Sep 20, 2011 | 6.003 | 6.170 | 5.885 | 5.885 | 30,320 | -0.09(-1.51%) |
Sep 19, 2011 | 6.072 | 6.072 | 5.895 | 5.975 | 47,600 | -0.19(-3.12%) |
Sep 16, 2011 | 6.247 | 6.295 | 6.072 | 6.168 | 64,536 | +0.01(+0.20%) |
Sep 15, 2011 | 6.250 | 6.319 | 6.147 | 6.155 | 65,768 | -0.08(-1.36%) |
Sep 14, 2011 | 6.223 | 6.295 | 5.897 | 6.240 | 74,036 | +0.08(+1.30%) |
Sep 13, 2011 | 5.810 | 6.168 | 5.810 | 6.160 | 59,324 | +0.39(+6.76%) |
Sep 12, 2011 | 5.720 | 5.785 | 5.720 | 5.770 | 20,072 | +0.01(+0.13%) |
Sep 09, 2011 | 5.872 | 5.902 | 5.690 | 5.763 | 39,612 | -0.14(-2.37%) |
Sep 08, 2011 | 5.957 | 6.115 | 5.902 | 5.902 | 30,888 | -0.09(-1.50%) |
Sep 07, 2011 | 5.845 | 6.058 | 5.728 | 5.992 | 61,988 | +0.27(+4.72%) |
Sep 06, 2011 | 5.625 | 5.923 | 5.625 | 5.723 | 87,360 | +0.02(+0.31%) |
Sep 02, 2011 | 5.885 | 5.885 | 5.692 | 5.705 | 64,512 | -0.25(-4.16%) |
Sep 01, 2011 | 6.197 | 6.235 | 5.940 | 5.952 | 36,800 | -0.34(-5.37%) |
Aug 31, 2011 | 6.325 | 6.400 | 6.162 | 6.290 | 41,024 | -0.09(-1.49%) |
Aug 30, 2011 | 6.305 | 6.425 | 6.305 | 6.385 | 35,748 | +0.03(+0.43%) |
Aug 29, 2011 | 6.213 | 6.360 | 6.117 | 6.357 | 56,124 | +0.17(+2.79%) |
Aug 26, 2011 | 6.138 | 6.215 | 6.035 | 6.185 | 45,868 | +0.02(+0.37%) |
Aug 25, 2011 | 6.412 | 6.431 | 6.162 | 6.162 | 47,852 | -0.20(-3.14%) |
Aug 24, 2011 | 6.207 | 6.362 | 6.157 | 6.362 | 34,340 | +0.12(+2.00%) |
Aug 23, 2011 | 5.857 | 6.240 | 5.857 | 6.237 | 65,108 | +0.35(+5.94%) |
Aug 22, 2011 | 5.982 | 5.982 | 5.850 | 5.888 | 24,164 | +0.06(+1.03%) |
Aug 19, 2011 | 5.795 | 5.970 | 5.787 | 5.827 | 41,772 | +0.06(+1.13%) |
Aug 18, 2011 | 6.122 | 6.220 | 5.750 | 5.763 | 108,320 | -0.42(-6.83%) |
Aug 17, 2011 | 5.850 | 6.263 | 5.850 | 6.185 | 76,984 | +0.45(+7.80%) |
Aug 16, 2011 | 5.753 | 5.848 | 5.685 | 5.737 | 160,896 | -0.05(-0.91%) |
Aug 15, 2011 | 5.853 | 5.853 | 5.753 | 5.790 | 62,960 | +0.03(+0.48%) |
Aug 12, 2011 | 6.070 | 6.075 | 5.763 | 5.763 | 90,520 | -0.31(-5.07%) |
Aug 11, 2011 | 6.037 | 6.213 | 6.000 | 6.070 | 96,484 | +0.06(+0.96%) |
Aug 10, 2011 | 6.308 | 6.308 | 6.013 | 6.013 | 55,096 | -0.39(-6.13%) |
Aug 09, 2011 | 6.122 | 7.000 | 5.942 | 6.405 | 71,844 | +0.40(+6.62%) |
Aug 08, 2011 | 6.070 | 6.175 | 6.003 | 6.008 | 68,904 | -0.23(-3.69%) |
Aug 05, 2011 | 6.622 | 6.622 | 6.013 | 6.237 | 172,688 | -0.53(-7.76%) |
Aug 04, 2011 | 6.843 | 6.997 | 6.675 | 6.763 | 80,096 | -0.16(-2.28%) |
Aug 03, 2011 | 6.865 | 6.997 | 6.633 | 6.920 | 41,140 | +0.09(+1.35%) |
Aug 02, 2011 | 6.753 | 6.980 | 6.605 | 6.827 | 84,216 | +0.06(+0.85%) |
Aug 01, 2011 | 6.730 | 6.952 | 6.650 | 6.770 | 92,848 | +0.14(+2.07%) |
Jul 29, 2011 | 6.735 | 6.895 | 6.595 | 6.633 | 73,528 | -0.18(-2.71%) |
Jul 28, 2011 | 6.565 | 6.902 | 6.565 | 6.817 | 46,104 | +0.18(+2.79%) |
Jul 27, 2011 | 6.810 | 6.810 | 6.558 | 6.633 | 60,496 | -0.18(-2.61%) |
Jul 26, 2011 | 6.975 | 6.975 | 6.723 | 6.810 | 29,720 | -0.18(-2.51%) |
Jul 25, 2011 | 6.943 | 6.997 | 6.925 | 6.985 | 40,204 | +0.05(+0.72%) |
Jul 22, 2011 | 6.907 | 7.000 | 6.893 | 6.935 | 118,512 | -0.04(-0.57%) |
Jul 21, 2011 | 6.997 | 7.000 | 6.862 | 6.975 | 82,884 | +0.04(+0.61%) |
Jul 20, 2011 | 6.715 | 6.997 | 6.613 | 6.933 | 49,748 | +0.22(+3.32%) |
Jul 19, 2011 | 6.725 | 6.785 | 6.668 | 6.710 | 79,512 | -0.01(-0.15%) |
Jul 18, 2011 | 6.503 | 6.765 | 6.503 | 6.720 | 32,928 | +0.18(+2.75%) |
Jul 15, 2011 | 6.683 | 6.688 | 6.430 | 6.540 | 72,348 | -0.08(-1.17%) |
Jul 14, 2011 | 6.830 | 6.830 | 6.585 | 6.617 | 63,160 | -0.13(-1.96%) |
Jul 13, 2011 | 6.745 | 6.850 | 6.683 | 6.750 | 61,564 | -0.06(-0.92%) |
Jul 12, 2011 | 6.763 | 6.878 | 6.696 | 6.812 | 136,964 | -0.01(-0.18%) |
Jul 11, 2011 | 6.725 | 6.862 | 6.725 | 6.825 | 45,608 | +0.00(+0.07%) |
Jul 08, 2011 | 6.768 | 6.862 | 6.660 | 6.820 | 29,472 | -0.04(-0.55%) |
Jul 07, 2011 | 6.835 | 6.888 | 6.763 | 6.857 | 61,196 | +0.11(+1.67%) |
Jul 06, 2011 | 6.750 | 6.798 | 6.673 | 6.745 | 54,468 | -0.05(-0.70%) |
Jul 05, 2011 | 6.628 | 6.817 | 6.471 | 6.793 | 60,872 | +0.12(+1.84%) |