Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.550 | 5.640 | 5.310 | 5.320 | 181,055 | -0.32(-5.67%) |
Sep 29, 2011 | 5.500 | 5.640 | 5.400 | 5.640 | 106,858 | +0.26(+4.83%) |
Sep 28, 2011 | 5.550 | 5.730 | 5.360 | 5.380 | 87,377 | -0.17(-3.06%) |
Sep 27, 2011 | 5.620 | 5.750 | 5.450 | 5.550 | 144,300 | +0.03(+0.54%) |
Sep 26, 2011 | 5.430 | 5.530 | 5.320 | 5.520 | 99,189 | +0.11(+2.03%) |
Sep 23, 2011 | 5.430 | 5.590 | 5.380 | 5.410 | 815,132 | -0.02(-0.37%) |
Sep 22, 2011 | 5.380 | 5.580 | 5.320 | 5.430 | 143,313 | -0.08(-1.45%) |
Sep 21, 2011 | 5.710 | 5.790 | 5.500 | 5.510 | 72,748 | -0.17(-2.99%) |
Sep 20, 2011 | 5.820 | 5.970 | 5.680 | 5.680 | 75,304 | -0.17(-2.91%) |
Sep 19, 2011 | 5.740 | 5.890 | 5.690 | 5.850 | 44,532 | +0.00(+0.00%) |
Sep 16, 2011 | 6.000 | 6.000 | 5.710 | 5.850 | 137,259 | -0.11(-1.85%) |
Sep 15, 2011 | 6.060 | 6.060 | 5.890 | 5.960 | 92,200 | -0.03(-0.50%) |
Sep 14, 2011 | 5.780 | 6.140 | 5.630 | 5.990 | 76,878 | +0.25(+4.36%) |
Sep 13, 2011 | 5.840 | 5.840 | 5.670 | 5.740 | 116,174 | -0.05(-0.86%) |
Sep 12, 2011 | 5.760 | 5.920 | 5.710 | 5.790 | 110,887 | -0.08(-1.36%) |
Sep 09, 2011 | 5.900 | 5.910 | 5.710 | 5.870 | 115,694 | -0.07(-1.18%) |
Sep 08, 2011 | 5.940 | 6.030 | 5.910 | 5.940 | 96,813 | -0.06(-1.00%) |
Sep 07, 2011 | 5.990 | 6.100 | 5.960 | 6.000 | 93,325 | +0.10(+1.69%) |
Sep 06, 2011 | 5.600 | 5.930 | 5.600 | 5.900 | 106,772 | +0.14(+2.43%) |
Sep 02, 2011 | 5.750 | 5.850 | 5.710 | 5.760 | 112,698 | -0.12(-2.04%) |
Sep 01, 2011 | 5.980 | 6.050 | 5.790 | 5.880 | 154,346 | -0.07(-1.18%) |
Aug 31, 2011 | 6.030 | 6.060 | 5.870 | 5.950 | 144,313 | -0.04(-0.67%) |
Aug 30, 2011 | 6.070 | 6.130 | 5.950 | 5.990 | 118,424 | -0.12(-1.96%) |
Aug 29, 2011 | 6.090 | 6.130 | 6.010 | 6.110 | 180,675 | +0.11(+1.83%) |
Aug 26, 2011 | 5.900 | 6.030 | 5.900 | 6.000 | 80,372 | +0.04(+0.67%) |
Aug 25, 2011 | 6.140 | 6.200 | 5.960 | 5.960 | 119,643 | -0.15(-2.45%) |
Aug 24, 2011 | 6.020 | 6.130 | 5.956 | 6.110 | 48,121 | +0.09(+1.50%) |
Aug 23, 2011 | 5.930 | 6.040 | 5.920 | 6.020 | 140,452 | +0.15(+2.56%) |
Aug 22, 2011 | 5.900 | 5.920 | 5.720 | 5.870 | 104,909 | +0.11(+1.91%) |
Aug 19, 2011 | 5.740 | 5.950 | 5.720 | 5.760 | 131,507 | -0.04(-0.69%) |
Aug 18, 2011 | 5.810 | 5.880 | 5.770 | 5.800 | 146,985 | -0.19(-3.17%) |
Aug 17, 2011 | 5.930 | 6.050 | 5.860 | 5.990 | 128,935 | +0.06(+1.01%) |
Aug 16, 2011 | 5.940 | 6.040 | 5.830 | 5.930 | 223,632 | -0.08(-1.33%) |
Aug 15, 2011 | 5.980 | 6.060 | 5.900 | 6.010 | 106,717 | +0.07(+1.18%) |
Aug 12, 2011 | 5.850 | 5.970 | 5.764 | 5.940 | 261,982 | +0.15(+2.59%) |
Aug 11, 2011 | 5.720 | 5.950 | 5.720 | 5.790 | 267,282 | +0.07(+1.22%) |
Aug 10, 2011 | 5.860 | 6.010 | 5.710 | 5.720 | 220,678 | -0.29(-4.83%) |
Aug 09, 2011 | 5.890 | 6.090 | 5.600 | 6.010 | 271,791 | +0.46(+8.29%) |
Aug 08, 2011 | 5.810 | 6.030 | 5.460 | 5.550 | 338,324 | -0.37(-6.25%) |
Aug 05, 2011 | 5.920 | 6.000 | 5.780 | 5.920 | 250,806 | +0.05(+0.85%) |
Aug 04, 2011 | 6.030 | 6.080 | 5.840 | 5.870 | 147,453 | -0.13(-2.17%) |
Aug 03, 2011 | 5.870 | 6.100 | 5.850 | 6.000 | 149,271 | +0.16(+2.74%) |
Aug 02, 2011 | 6.050 | 6.050 | 5.840 | 5.840 | 140,460 | -0.16(-2.67%) |
Aug 01, 2011 | 6.260 | 6.260 | 5.980 | 6.000 | 187,229 | -0.18(-2.91%) |
Jul 29, 2011 | 6.190 | 6.280 | 6.060 | 6.180 | 121,304 | -0.08(-1.28%) |
Jul 28, 2011 | 6.360 | 6.360 | 6.200 | 6.260 | 123,737 | -0.11(-1.73%) |
Jul 27, 2011 | 6.710 | 6.710 | 6.240 | 6.370 | 187,168 | -0.27(-4.07%) |
Jul 26, 2011 | 6.730 | 6.760 | 6.590 | 6.640 | 77,995 | -0.16(-2.35%) |
Jul 25, 2011 | 6.730 | 6.840 | 6.670 | 6.800 | 65,542 | -0.02(-0.29%) |
Jul 22, 2011 | 6.912 | 6.940 | 6.791 | 6.820 | 35,145 | -0.12(-1.73%) |
Jul 21, 2011 | 6.710 | 6.940 | 6.550 | 6.940 | 62,764 | +0.27(+4.05%) |
Jul 20, 2011 | 6.570 | 6.700 | 6.516 | 6.670 | 19,998 | +0.09(+1.37%) |
Jul 19, 2011 | 6.500 | 6.610 | 6.370 | 6.580 | 46,519 | +0.14(+2.17%) |
Jul 18, 2011 | 6.740 | 6.760 | 6.430 | 6.440 | 55,262 | -0.31(-4.59%) |
Jul 15, 2011 | 6.550 | 6.760 | 6.547 | 6.750 | 73,318 | +0.20(+3.05%) |
Jul 14, 2011 | 6.730 | 6.820 | 6.530 | 6.550 | 37,447 | -0.19(-2.82%) |
Jul 13, 2011 | 6.550 | 6.770 | 6.550 | 6.740 | 70,942 | +0.21(+3.22%) |
Jul 12, 2011 | 6.770 | 6.770 | 6.490 | 6.530 | 46,070 | -0.24(-3.55%) |
Jul 11, 2011 | 6.550 | 6.800 | 6.430 | 6.770 | 60,653 | +0.11(+1.65%) |
Jul 08, 2011 | 6.490 | 6.670 | 6.360 | 6.660 | 36,510 | +0.07(+1.06%) |
Jul 07, 2011 | 6.510 | 6.650 | 6.460 | 6.590 | 42,041 | +0.11(+1.70%) |
Jul 06, 2011 | 6.450 | 6.480 | 6.340 | 6.480 | 52,562 | +0.00(+0.00%) |
Jul 05, 2011 | 6.490 | 6.510 | 6.340 | 6.480 | 46,883 | -0.04(-0.61%) |