Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.515 | 5.645 | 5.479 | 5.483 | 605,149 | -0.14(-2.48%) |
Sep 29, 2011 | 5.524 | 5.623 | 5.393 | 5.623 | 582,334 | +0.23(+4.17%) |
Sep 28, 2011 | 5.699 | 5.699 | 5.371 | 5.398 | 820,336 | -0.29(-5.07%) |
Sep 27, 2011 | 5.704 | 5.866 | 5.623 | 5.686 | 515,215 | +0.07(+1.28%) |
Sep 26, 2011 | 5.560 | 5.618 | 5.380 | 5.614 | 380,293 | +0.13(+2.38%) |
Sep 23, 2011 | 5.312 | 5.488 | 5.299 | 5.483 | 595,975 | +0.17(+3.22%) |
Sep 22, 2011 | 5.456 | 5.501 | 5.299 | 5.312 | 848,922 | -0.17(-3.12%) |
Sep 21, 2011 | 5.627 | 5.776 | 5.470 | 5.483 | 508,911 | -0.13(-2.33%) |
Sep 20, 2011 | 5.722 | 5.751 | 5.587 | 5.614 | 354,790 | -0.08(-1.34%) |
Sep 19, 2011 | 5.726 | 5.753 | 5.636 | 5.690 | 410,465 | -0.14(-2.39%) |
Sep 16, 2011 | 5.920 | 5.943 | 5.762 | 5.830 | 437,307 | -0.05(-0.84%) |
Sep 15, 2011 | 5.852 | 5.906 | 5.776 | 5.879 | 375,615 | +0.09(+1.56%) |
Sep 14, 2011 | 5.731 | 5.884 | 5.591 | 5.789 | 391,255 | +0.12(+2.14%) |
Sep 13, 2011 | 5.627 | 5.722 | 5.560 | 5.668 | 392,055 | +0.05(+0.88%) |
Sep 12, 2011 | 5.456 | 5.650 | 5.429 | 5.618 | 321,638 | +0.11(+1.96%) |
Sep 09, 2011 | 5.654 | 5.699 | 5.456 | 5.510 | 555,552 | -0.21(-3.70%) |
Sep 08, 2011 | 5.852 | 5.995 | 5.690 | 5.722 | 371,821 | -0.16(-2.75%) |
Sep 07, 2011 | 5.794 | 5.893 | 5.744 | 5.884 | 447,848 | +0.20(+3.48%) |
Sep 06, 2011 | 5.596 | 5.717 | 5.546 | 5.686 | 529,980 | -0.03(-0.55%) |
Sep 02, 2011 | 5.852 | 5.920 | 5.713 | 5.717 | 492,069 | -0.25(-4.15%) |
Sep 01, 2011 | 6.190 | 6.213 | 5.947 | 5.965 | 438,403 | -0.21(-3.43%) |
Aug 31, 2011 | 6.235 | 6.348 | 6.105 | 6.177 | 593,076 | -0.01(-0.15%) |
Aug 30, 2011 | 6.123 | 6.222 | 6.037 | 6.186 | 419,517 | +0.00(+0.00%) |
Aug 29, 2011 | 5.888 | 6.186 | 5.884 | 6.186 | 570,506 | +0.35(+6.02%) |
Aug 26, 2011 | 5.654 | 5.834 | 5.546 | 5.834 | 670,302 | +0.20(+3.51%) |
Aug 25, 2011 | 5.762 | 5.938 | 5.627 | 5.636 | 517,270 | -0.09(-1.65%) |
Aug 24, 2011 | 5.632 | 5.780 | 5.533 | 5.731 | 264,244 | +0.10(+1.84%) |
Aug 23, 2011 | 5.389 | 5.627 | 5.308 | 5.627 | 668,561 | +0.27(+5.13%) |
Aug 22, 2011 | 5.519 | 5.519 | 5.294 | 5.353 | 527,999 | -0.02(-0.34%) |
Aug 19, 2011 | 5.434 | 5.632 | 5.357 | 5.371 | 597,188 | -0.14(-2.61%) |
Aug 18, 2011 | 5.659 | 5.668 | 5.456 | 5.515 | 1,001,801 | -0.28(-4.89%) |
Aug 17, 2011 | 5.668 | 5.825 | 5.627 | 5.798 | 476,927 | +0.08(+1.42%) |
Aug 16, 2011 | 5.695 | 5.753 | 5.515 | 5.717 | 613,521 | +0.02(+0.40%) |
Aug 15, 2011 | 5.519 | 5.695 | 5.519 | 5.695 | 719,446 | +0.25(+4.63%) |
Aug 12, 2011 | 5.596 | 5.668 | 5.402 | 5.443 | 1,185,565 | -0.12(-2.11%) |
Aug 11, 2011 | 5.321 | 5.668 | 5.047 | 5.560 | 2,009,011 | +0.40(+7.77%) |
Aug 10, 2011 | 5.803 | 5.803 | 5.155 | 5.159 | 1,494,994 | -0.37(-6.68%) |
Aug 09, 2011 | 6.046 | 5.807 | 5.132 | 5.528 | 3,134,303 | -0.19(-3.38%) |
Aug 08, 2011 | 6.046 | 6.321 | 5.649 | 5.722 | 1,263,157 | -0.60(-9.54%) |
Aug 05, 2011 | 6.586 | 6.595 | 6.087 | 6.325 | 1,236,015 | -0.18(-2.70%) |
Aug 04, 2011 | 6.771 | 6.798 | 6.501 | 6.501 | 731,901 | -0.28(-4.18%) |
Aug 03, 2011 | 6.636 | 6.829 | 6.514 | 6.784 | 653,276 | +0.15(+2.31%) |
Aug 02, 2011 | 6.811 | 6.829 | 6.631 | 6.631 | 603,812 | -0.22(-3.22%) |
Aug 01, 2011 | 6.843 | 6.910 | 6.730 | 6.852 | 734,511 | +0.11(+1.67%) |
Jul 29, 2011 | 6.766 | 6.834 | 6.708 | 6.739 | 605,280 | -0.09(-1.25%) |
Jul 28, 2011 | 6.883 | 6.897 | 6.798 | 6.825 | 434,944 | -0.02(-0.33%) |
Jul 27, 2011 | 7.014 | 7.032 | 6.825 | 6.847 | 1,067,367 | -0.20(-2.87%) |
Jul 26, 2011 | 7.158 | 7.203 | 7.050 | 7.050 | 296,166 | -0.12(-1.69%) |
Jul 25, 2011 | 7.248 | 7.266 | 7.167 | 7.171 | 331,371 | -0.13(-1.79%) |
Jul 22, 2011 | 7.289 | 7.311 | 7.280 | 7.302 | 233,292 | -0.04(-0.55%) |
Jul 21, 2011 | 7.244 | 7.352 | 7.212 | 7.343 | 346,958 | +0.14(+2.00%) |
Jul 20, 2011 | 7.347 | 7.347 | 7.180 | 7.198 | 426,952 | -0.12(-1.66%) |
Jul 19, 2011 | 7.325 | 7.379 | 7.162 | 7.320 | 622,604 | -0.03(-0.43%) |
Jul 18, 2011 | 7.649 | 7.694 | 7.320 | 7.352 | 997,114 | -0.33(-4.28%) |
Jul 15, 2011 | 7.698 | 7.721 | 7.640 | 7.680 | 343,653 | +0.02(+0.24%) |
Jul 14, 2011 | 7.676 | 7.730 | 7.631 | 7.662 | 511,403 | -0.01(-0.18%) |
Jul 13, 2011 | 7.694 | 7.721 | 7.649 | 7.676 | 418,158 | +0.02(+0.29%) |
Jul 12, 2011 | 7.649 | 7.734 | 7.626 | 7.653 | 321,780 | -0.03(-0.41%) |
Jul 11, 2011 | 7.725 | 7.784 | 7.652 | 7.685 | 402,944 | -0.12(-1.50%) |
Jul 08, 2011 | 7.685 | 7.815 | 7.685 | 7.802 | 445,522 | +0.06(+0.76%) |
Jul 07, 2011 | 7.676 | 7.784 | 7.626 | 7.743 | 855,183 | +0.11(+1.47%) |
Jul 06, 2011 | 7.460 | 7.635 | 7.406 | 7.631 | 342,065 | +0.16(+2.17%) |
Jul 05, 2011 | 7.536 | 7.586 | 7.460 | 7.469 | 502,603 | -0.06(-0.84%) |