Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.871 | 5.914 | 5.741 | 5.745 | 361,162 | -0.17(-2.93%) |
Sep 29, 2011 | 5.835 | 5.918 | 5.817 | 5.918 | 562,902 | +0.17(+2.89%) |
Sep 28, 2011 | 5.889 | 5.893 | 5.752 | 5.752 | 380,030 | -0.13(-2.21%) |
Sep 27, 2011 | 5.849 | 5.961 | 5.828 | 5.882 | 454,527 | +0.10(+1.81%) |
Sep 26, 2011 | 5.788 | 5.810 | 5.658 | 5.777 | 302,373 | +0.03(+0.44%) |
Sep 23, 2011 | 5.867 | 5.961 | 5.708 | 5.752 | 407,822 | -0.12(-1.97%) |
Sep 22, 2011 | 5.857 | 5.918 | 5.763 | 5.867 | 645,976 | -0.05(-0.79%) |
Sep 21, 2011 | 6.066 | 6.070 | 5.904 | 5.914 | 450,209 | -0.15(-2.44%) |
Sep 20, 2011 | 6.171 | 6.171 | 6.062 | 6.062 | 259,391 | -0.08(-1.29%) |
Sep 19, 2011 | 6.182 | 6.196 | 6.055 | 6.142 | 301,293 | -0.09(-1.51%) |
Sep 16, 2011 | 6.225 | 6.305 | 6.200 | 6.236 | 803,068 | +0.04(+0.58%) |
Sep 15, 2011 | 5.990 | 6.200 | 5.969 | 6.200 | 675,074 | +0.24(+4.06%) |
Sep 14, 2011 | 6.081 | 6.081 | 5.936 | 5.958 | 274,827 | -0.09(-1.43%) |
Sep 13, 2011 | 5.929 | 6.062 | 5.925 | 6.044 | 286,305 | +0.13(+2.20%) |
Sep 12, 2011 | 5.875 | 5.929 | 5.842 | 5.914 | 324,222 | +0.01(+0.18%) |
Sep 09, 2011 | 5.947 | 6.023 | 5.871 | 5.904 | 393,335 | -0.08(-1.27%) |
Sep 08, 2011 | 6.106 | 6.106 | 5.925 | 5.979 | 376,808 | -0.15(-2.47%) |
Sep 07, 2011 | 6.005 | 6.142 | 5.925 | 6.131 | 416,865 | +0.18(+2.97%) |
Sep 06, 2011 | 5.911 | 5.972 | 5.824 | 5.954 | 663,579 | -0.03(-0.48%) |
Sep 02, 2011 | 6.005 | 6.059 | 5.961 | 5.983 | 604,879 | -0.10(-1.60%) |
Sep 01, 2011 | 6.171 | 6.182 | 6.052 | 6.081 | 630,263 | -0.08(-1.23%) |
Aug 31, 2011 | 6.128 | 6.189 | 6.106 | 6.156 | 842,460 | +0.07(+1.13%) |
Aug 30, 2011 | 6.052 | 6.099 | 5.969 | 6.088 | 405,400 | +0.01(+0.12%) |
Aug 29, 2011 | 5.947 | 6.088 | 5.947 | 6.081 | 308,711 | +0.19(+3.25%) |
Aug 26, 2011 | 5.871 | 5.929 | 5.817 | 5.889 | 210,882 | +0.00(+0.00%) |
Aug 25, 2011 | 5.943 | 5.976 | 5.828 | 5.889 | 756,097 | -0.04(-0.61%) |
Aug 24, 2011 | 6.052 | 6.106 | 5.896 | 5.925 | 330,787 | -0.13(-2.15%) |
Aug 23, 2011 | 5.889 | 6.084 | 5.871 | 6.055 | 429,865 | +0.18(+3.14%) |
Aug 22, 2011 | 5.932 | 5.989 | 5.831 | 5.871 | 617,904 | +0.00(+0.00%) |
Aug 19, 2011 | 5.871 | 5.994 | 5.838 | 5.871 | 501,450 | -0.04(-0.73%) |
Aug 18, 2011 | 6.012 | 6.034 | 5.838 | 5.914 | 659,915 | -0.22(-3.59%) |
Aug 17, 2011 | 6.095 | 6.178 | 6.095 | 6.135 | 499,308 | +0.08(+1.25%) |
Aug 16, 2011 | 6.005 | 6.131 | 5.980 | 6.059 | 763,003 | +0.04(+0.72%) |
Aug 15, 2011 | 5.885 | 6.030 | 5.885 | 6.016 | 626,382 | +0.17(+2.84%) |
Aug 12, 2011 | 5.759 | 5.940 | 5.730 | 5.849 | 821,820 | -0.13(-2.18%) |
Aug 11, 2011 | 5.914 | 6.066 | 5.875 | 5.979 | 1,360,412 | +0.10(+1.72%) |
Aug 10, 2011 | 5.867 | 6.073 | 5.857 | 5.878 | 1,013,070 | -0.28(-4.57%) |
Aug 09, 2011 | 5.994 | 6.171 | 5.640 | 6.160 | 1,450,007 | +0.44(+7.77%) |
Aug 08, 2011 | 5.994 | 6.106 | 5.701 | 5.716 | 1,377,587 | -0.41(-6.67%) |
Aug 05, 2011 | 6.034 | 6.236 | 5.983 | 6.124 | 1,392,680 | +0.16(+2.73%) |
Aug 04, 2011 | 5.857 | 6.189 | 5.857 | 5.961 | 1,667,925 | +0.11(+1.91%) |
Aug 03, 2011 | 5.773 | 5.849 | 5.690 | 5.849 | 328,712 | +0.09(+1.63%) |
Aug 02, 2011 | 5.882 | 5.882 | 5.745 | 5.755 | 487,362 | -0.12(-2.03%) |
Aug 01, 2011 | 5.871 | 6.019 | 5.813 | 5.875 | 484,503 | +0.09(+1.56%) |
Jul 29, 2011 | 5.781 | 5.809 | 5.696 | 5.784 | 270,960 | -0.03(-0.56%) |
Jul 28, 2011 | 5.810 | 5.864 | 5.766 | 5.817 | 213,757 | +0.02(+0.37%) |
Jul 27, 2011 | 6.023 | 6.023 | 5.759 | 5.795 | 424,772 | -0.23(-3.89%) |
Jul 26, 2011 | 5.972 | 6.030 | 5.961 | 6.030 | 285,398 | +0.07(+1.15%) |
Jul 25, 2011 | 6.041 | 6.041 | 5.893 | 5.961 | 370,346 | -0.13(-2.08%) |
Jul 22, 2011 | 6.070 | 6.088 | 6.066 | 6.088 | 276,933 | +0.04(+0.66%) |
Jul 21, 2011 | 5.929 | 6.048 | 5.929 | 6.048 | 452,271 | +0.12(+2.07%) |
Jul 20, 2011 | 5.925 | 5.943 | 5.871 | 5.925 | 404,686 | +0.01(+0.24%) |
Jul 19, 2011 | 5.799 | 5.922 | 5.799 | 5.911 | 326,077 | +0.14(+2.51%) |
Jul 18, 2011 | 5.885 | 5.893 | 5.542 | 5.766 | 996,526 | -0.14(-2.39%) |
Jul 15, 2011 | 5.907 | 5.943 | 5.904 | 5.907 | 344,328 | +0.00(+0.00%) |
Jul 14, 2011 | 6.030 | 6.030 | 5.857 | 5.907 | 361,544 | -0.11(-1.80%) |
Jul 13, 2011 | 6.077 | 6.106 | 5.979 | 6.016 | 372,120 | -0.04(-0.60%) |
Jul 12, 2011 | 5.969 | 6.124 | 5.965 | 6.052 | 456,558 | +0.06(+1.03%) |
Jul 11, 2011 | 6.128 | 6.138 | 5.972 | 5.990 | 533,247 | -0.17(-2.70%) |
Jul 08, 2011 | 6.109 | 6.160 | 6.109 | 6.156 | 259,601 | +0.01(+0.24%) |
Jul 07, 2011 | 6.117 | 6.171 | 6.113 | 6.142 | 341,851 | +0.04(+0.65%) |
Jul 06, 2011 | 6.008 | 6.109 | 6.005 | 6.102 | 402,591 | +0.09(+1.56%) |
Jul 05, 2011 | 6.081 | 6.102 | 5.969 | 6.008 | 528,832 | -0.06(-0.95%) |