Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.789 | 5.952 | 5.789 | 5.952 | 4,233 | +0.10(+1.63%) |
Sep 29, 2011 | 5.837 | 5.857 | 5.789 | 5.857 | 139,299 | +0.07(+1.30%) |
Sep 28, 2011 | 5.748 | 5.884 | 5.721 | 5.782 | 34,991 | +0.06(+1.07%) |
Sep 27, 2011 | 5.626 | 5.762 | 5.551 | 5.721 | 19,725 | +0.17(+3.07%) |
Sep 26, 2011 | 5.465 | 5.578 | 5.462 | 5.551 | 72,170 | +0.09(+1.62%) |
Sep 23, 2011 | 5.530 | 5.557 | 5.448 | 5.462 | 42,873 | -0.02(-0.37%) |
Sep 22, 2011 | 5.523 | 5.612 | 5.469 | 5.483 | 52,690 | -0.14(-2.54%) |
Sep 21, 2011 | 5.721 | 5.728 | 5.626 | 5.626 | 12,371 | -0.05(-0.84%) |
Sep 20, 2011 | 5.714 | 5.789 | 5.673 | 5.673 | 83,987 | -0.02(-0.36%) |
Sep 19, 2011 | 5.578 | 5.741 | 5.523 | 5.694 | 8,815 | +0.01(+0.12%) |
Sep 16, 2011 | 5.612 | 5.714 | 5.612 | 5.687 | 17,232 | +0.10(+1.71%) |
Sep 15, 2011 | 5.530 | 5.619 | 5.517 | 5.591 | 22,111 | +0.01(+0.12%) |
Sep 14, 2011 | 5.605 | 5.632 | 5.530 | 5.585 | 12,558 | +0.05(+0.86%) |
Sep 13, 2011 | 5.503 | 5.598 | 5.503 | 5.537 | 7,069 | +0.03(+0.62%) |
Sep 12, 2011 | 5.598 | 5.598 | 5.503 | 5.503 | 10,041 | -0.10(-1.82%) |
Sep 09, 2011 | 5.585 | 5.646 | 5.585 | 5.605 | 7,658 | +0.02(+0.37%) |
Sep 08, 2011 | 5.626 | 5.660 | 5.585 | 5.585 | 10,865 | -0.10(-1.68%) |
Sep 07, 2011 | 5.905 | 5.959 | 5.619 | 5.680 | 15,334 | -0.15(-2.57%) |
Sep 06, 2011 | 5.694 | 5.939 | 5.619 | 5.830 | 14,401 | +0.21(+3.76%) |
Sep 02, 2011 | 5.639 | 5.715 | 5.619 | 5.619 | 25,177 | -0.07(-1.20%) |
Sep 01, 2011 | 5.714 | 5.734 | 5.653 | 5.687 | 18,500 | -0.03(-0.48%) |
Aug 31, 2011 | 5.639 | 5.721 | 5.585 | 5.714 | 9,062 | +0.13(+2.32%) |
Aug 30, 2011 | 5.517 | 5.585 | 5.489 | 5.585 | 25,831 | +0.07(+1.36%) |
Aug 29, 2011 | 5.435 | 5.517 | 5.394 | 5.510 | 27,900 | +0.01(+0.12%) |
Aug 26, 2011 | 5.483 | 5.564 | 5.462 | 5.503 | 3,124 | -0.01(-0.12%) |
Aug 25, 2011 | 5.571 | 5.612 | 5.452 | 5.510 | 38,826 | -0.01(-0.12%) |
Aug 24, 2011 | 5.517 | 5.578 | 5.510 | 5.517 | 3,547 | -0.13(-2.29%) |
Aug 23, 2011 | 5.653 | 5.653 | 5.632 | 5.646 | 880 | +0.02(+0.36%) |
Aug 22, 2011 | 5.537 | 5.626 | 5.523 | 5.626 | 5,534 | +0.01(+0.12%) |
Aug 19, 2011 | 5.612 | 5.728 | 5.518 | 5.619 | 56,726 | -0.07(-1.32%) |
Aug 18, 2011 | 5.639 | 5.782 | 5.639 | 5.694 | 12,857 | +0.02(+0.36%) |
Aug 17, 2011 | 5.707 | 5.721 | 5.660 | 5.673 | 12,517 | -0.05(-0.82%) |
Aug 16, 2011 | 5.606 | 5.721 | 5.599 | 5.720 | 6,267 | +0.07(+1.31%) |
Aug 15, 2011 | 5.599 | 5.646 | 5.578 | 5.646 | 5,966 | +0.01(+0.24%) |
Aug 12, 2011 | 5.660 | 5.660 | 5.565 | 5.633 | 22,672 | +0.05(+0.97%) |
Aug 11, 2011 | 5.429 | 5.768 | 5.429 | 5.578 | 19,365 | +0.14(+2.62%) |
Aug 10, 2011 | 5.504 | 5.565 | 5.395 | 5.436 | 32,564 | -0.14(-2.55%) |
Aug 09, 2011 | 5.463 | 5.578 | 5.429 | 5.578 | 54,583 | +0.08(+1.48%) |
Aug 08, 2011 | 5.497 | 5.891 | 5.497 | 5.497 | 22,577 | -0.01(-0.12%) |
Aug 05, 2011 | 5.748 | 5.748 | 5.429 | 5.504 | 26,042 | -0.24(-4.14%) |
Aug 04, 2011 | 5.789 | 5.870 | 5.639 | 5.741 | 85,240 | -0.05(-0.94%) |
Aug 03, 2011 | 5.782 | 5.877 | 5.782 | 5.796 | 1,617 | +0.01(+0.23%) |
Aug 02, 2011 | 5.775 | 5.809 | 5.768 | 5.782 | 6,622 | -0.03(-0.47%) |
Aug 01, 2011 | 5.667 | 5.870 | 5.660 | 5.809 | 7,220 | +0.05(+0.94%) |
Jul 29, 2011 | 5.680 | 5.857 | 5.667 | 5.755 | 11,259 | +0.12(+2.05%) |
Jul 28, 2011 | 5.639 | 5.809 | 5.639 | 5.639 | 16,235 | -0.16(-2.69%) |
Jul 27, 2011 | 5.701 | 5.877 | 5.673 | 5.796 | 15,089 | -0.01(-0.12%) |
Jul 26, 2011 | 5.843 | 5.918 | 5.768 | 5.802 | 7,185 | -0.01(-0.23%) |
Jul 25, 2011 | 5.816 | 5.857 | 5.768 | 5.816 | 23,793 | +0.00(+0.00%) |
Jul 22, 2011 | 5.802 | 5.931 | 5.701 | 5.816 | 61,170 | +0.14(+2.39%) |
Jul 21, 2011 | 5.653 | 5.728 | 5.599 | 5.680 | 27,206 | +0.10(+1.82%) |
Jul 20, 2011 | 5.551 | 5.687 | 5.463 | 5.578 | 28,539 | +0.01(+0.24%) |
Jul 19, 2011 | 5.599 | 5.701 | 5.565 | 5.565 | 14,464 | -0.02(-0.30%) |
Jul 18, 2011 | 5.592 | 5.599 | 5.511 | 5.582 | 7,220 | -0.00(-0.06%) |
Jul 15, 2011 | 5.592 | 5.626 | 5.565 | 5.585 | 10,332 | +0.09(+1.60%) |
Jul 14, 2011 | 5.490 | 5.599 | 5.463 | 5.497 | 10,926 | -0.04(-0.74%) |
Jul 13, 2011 | 5.490 | 5.565 | 5.480 | 5.538 | 4,391 | +0.04(+0.74%) |
Jul 12, 2011 | 5.497 | 5.599 | 5.463 | 5.497 | 19,179 | -0.02(-0.37%) |
Jul 11, 2011 | 5.504 | 5.592 | 5.504 | 5.517 | 2,997 | -0.07(-1.33%) |
Jul 08, 2011 | 5.551 | 5.599 | 5.497 | 5.592 | 8,359 | +0.02(+0.36%) |
Jul 07, 2011 | 5.531 | 5.680 | 5.517 | 5.572 | 6,432 | +0.03(+0.49%) |
Jul 06, 2011 | 5.517 | 5.551 | 5.430 | 5.544 | 3,925 | +0.05(+0.86%) |
Jul 05, 2011 | 5.497 | 5.565 | 5.477 | 5.497 | 13,578 | +0.01(+0.13%) |