Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.839 | 5.839 | 5.747 | 5.803 | 194,452 | -0.01(-0.21%) |
Oct 28, 2011 | 5.775 | 5.831 | 5.771 | 5.815 | 244,885 | +0.06(+1.11%) |
Oct 27, 2011 | 5.668 | 5.787 | 5.664 | 5.751 | 530,032 | +0.12(+2.20%) |
Oct 26, 2011 | 5.560 | 5.656 | 5.552 | 5.628 | 403,356 | +0.08(+1.44%) |
Oct 25, 2011 | 5.604 | 5.632 | 5.544 | 5.548 | 253,470 | -0.09(-1.56%) |
Oct 24, 2011 | 5.644 | 5.660 | 5.604 | 5.636 | 450,881 | -0.02(-0.28%) |
Oct 21, 2011 | 5.632 | 5.684 | 5.624 | 5.652 | 353,421 | +0.04(+0.78%) |
Oct 20, 2011 | 5.656 | 5.668 | 5.604 | 5.608 | 316,763 | -0.06(-1.10%) |
Oct 19, 2011 | 5.599 | 5.682 | 5.579 | 5.670 | 664,030 | +0.07(+1.20%) |
Oct 18, 2011 | 5.496 | 5.611 | 5.496 | 5.603 | 284,842 | +0.11(+2.02%) |
Oct 17, 2011 | 5.492 | 5.543 | 5.476 | 5.492 | 256,934 | -0.06(-1.00%) |
Oct 14, 2011 | 5.559 | 5.607 | 5.540 | 5.547 | 177,621 | +0.01(+0.14%) |
Oct 13, 2011 | 5.480 | 5.540 | 5.432 | 5.540 | 422,897 | -0.02(-0.29%) |
Oct 12, 2011 | 5.492 | 5.559 | 5.454 | 5.555 | 481,206 | +0.06(+1.16%) |
Oct 11, 2011 | 5.428 | 5.500 | 5.428 | 5.492 | 236,346 | +0.04(+0.80%) |
Oct 10, 2011 | 5.417 | 5.460 | 5.393 | 5.448 | 349,442 | +0.07(+1.33%) |
Oct 07, 2011 | 5.472 | 5.492 | 5.361 | 5.377 | 306,121 | -0.10(-1.74%) |
Oct 06, 2011 | 5.438 | 5.480 | 5.438 | 5.472 | 188,480 | +0.08(+1.47%) |
Oct 05, 2011 | 5.313 | 5.452 | 5.313 | 5.393 | 321,633 | +0.07(+1.27%) |
Oct 04, 2011 | 5.448 | 5.452 | 5.278 | 5.325 | 603,908 | -0.13(-2.33%) |
Oct 03, 2011 | 5.571 | 5.635 | 5.452 | 5.452 | 276,217 | -0.18(-3.24%) |
Sep 30, 2011 | 5.532 | 5.647 | 5.472 | 5.635 | 1,171,925 | +0.13(+2.30%) |
Sep 29, 2011 | 5.413 | 5.508 | 5.413 | 5.508 | 278,363 | +0.10(+1.83%) |
Sep 28, 2011 | 5.559 | 5.559 | 5.409 | 5.409 | 329,244 | -0.12(-2.15%) |
Sep 27, 2011 | 5.436 | 5.551 | 5.436 | 5.528 | 374,918 | +0.12(+2.20%) |
Sep 26, 2011 | 5.373 | 5.428 | 5.317 | 5.409 | 303,451 | +0.04(+0.81%) |
Sep 23, 2011 | 5.333 | 5.377 | 5.298 | 5.365 | 384,544 | -0.02(-0.44%) |
Sep 22, 2011 | 5.432 | 5.440 | 5.353 | 5.389 | 465,805 | -0.09(-1.66%) |
Sep 21, 2011 | 5.575 | 5.575 | 5.480 | 5.480 | 257,002 | -0.07(-1.20%) |
Sep 20, 2011 | 5.495 | 5.551 | 5.495 | 5.547 | 229,038 | +0.04(+0.79%) |
Sep 19, 2011 | 5.464 | 5.539 | 5.464 | 5.503 | 192,497 | -0.04(-0.64%) |
Sep 16, 2011 | 5.488 | 5.543 | 5.480 | 5.539 | 256,343 | +0.04(+0.72%) |
Sep 15, 2011 | 5.484 | 5.535 | 5.472 | 5.499 | 341,146 | +0.01(+0.14%) |
Sep 14, 2011 | 5.558 | 5.558 | 5.480 | 5.491 | 370,556 | -0.07(-1.21%) |
Sep 13, 2011 | 5.543 | 5.578 | 5.519 | 5.558 | 218,795 | +0.01(+0.14%) |
Sep 12, 2011 | 5.519 | 5.562 | 5.519 | 5.551 | 166,349 | -0.02(-0.36%) |
Sep 09, 2011 | 5.574 | 5.586 | 5.555 | 5.571 | 205,310 | -0.03(-0.56%) |
Sep 08, 2011 | 5.598 | 5.649 | 5.590 | 5.602 | 231,171 | -0.00(-0.07%) |
Sep 07, 2011 | 5.622 | 5.622 | 5.566 | 5.606 | 174,368 | +0.05(+0.90%) |
Sep 06, 2011 | 5.527 | 5.562 | 5.424 | 5.556 | 198,200 | -0.05(-0.96%) |
Sep 02, 2011 | 5.582 | 5.618 | 5.555 | 5.610 | 275,467 | -0.03(-0.49%) |
Sep 01, 2011 | 5.491 | 5.637 | 5.491 | 5.637 | 371,168 | +0.13(+2.29%) |
Aug 31, 2011 | 5.503 | 5.551 | 5.503 | 5.511 | 296,828 | +0.04(+0.65%) |
Aug 30, 2011 | 5.464 | 5.519 | 5.456 | 5.476 | 214,703 | -0.04(-0.79%) |
Aug 29, 2011 | 5.448 | 5.519 | 5.424 | 5.519 | 342,059 | +0.14(+2.56%) |
Aug 26, 2011 | 5.279 | 5.397 | 5.275 | 5.381 | 202,819 | +0.05(+0.96%) |
Aug 25, 2011 | 5.310 | 5.365 | 5.306 | 5.330 | 315,734 | -0.00(-0.07%) |
Aug 24, 2011 | 5.361 | 5.401 | 5.302 | 5.334 | 277,983 | -0.06(-1.02%) |
Aug 23, 2011 | 5.361 | 5.432 | 5.334 | 5.389 | 379,731 | +0.06(+1.11%) |
Aug 22, 2011 | 5.405 | 5.417 | 5.279 | 5.330 | 493,212 | -0.04(-0.79%) |
Aug 19, 2011 | 5.455 | 5.494 | 5.357 | 5.372 | 341,402 | -0.11(-1.93%) |
Aug 18, 2011 | 5.537 | 5.537 | 5.423 | 5.478 | 306,027 | -0.11(-2.03%) |
Aug 17, 2011 | 5.510 | 5.623 | 5.506 | 5.592 | 273,904 | +0.08(+1.49%) |
Aug 16, 2011 | 5.486 | 5.584 | 5.486 | 5.510 | 352,261 | -0.04(-0.78%) |
Aug 15, 2011 | 5.553 | 5.604 | 5.439 | 5.553 | 695,404 | +0.01(+0.14%) |
Aug 12, 2011 | 5.459 | 5.596 | 5.392 | 5.545 | 686,413 | +0.08(+1.51%) |
Aug 11, 2011 | 5.380 | 5.517 | 5.298 | 5.463 | 799,393 | +0.11(+1.98%) |
Aug 10, 2011 | 5.380 | 5.474 | 5.294 | 5.357 | 1,266,685 | -0.20(-3.66%) |
Aug 09, 2011 | 5.521 | 5.580 | 5.290 | 5.560 | 1,765,725 | +0.21(+3.88%) |
Aug 08, 2011 | 5.521 | 5.521 | 5.243 | 5.353 | 1,288,767 | -0.29(-5.14%) |
Aug 05, 2011 | 5.674 | 5.756 | 5.318 | 5.643 | 1,988,563 | -0.08(-1.37%) |
Aug 04, 2011 | 5.776 | 5.784 | 5.690 | 5.721 | 540,981 | -0.11(-1.88%) |
Aug 03, 2011 | 5.819 | 5.870 | 5.760 | 5.831 | 556,857 | -0.02(-0.27%) |
Aug 02, 2011 | 5.835 | 5.890 | 5.807 | 5.847 | 413,129 | -0.03(-0.53%) |