Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.415 | 6.484 | 6.228 | 6.267 | 443,078 | -0.19(-2.90%) |
Oct 28, 2011 | 6.307 | 6.563 | 6.287 | 6.454 | 359,700 | -0.11(-1.65%) |
Oct 27, 2011 | 6.474 | 6.642 | 6.346 | 6.563 | 625,087 | +0.27(+4.23%) |
Oct 26, 2011 | 6.149 | 6.307 | 6.070 | 6.297 | 492,321 | +0.18(+2.90%) |
Oct 25, 2011 | 6.198 | 6.208 | 6.031 | 6.119 | 609,417 | -0.10(-1.58%) |
Oct 24, 2011 | 5.745 | 6.238 | 5.725 | 6.218 | 631,656 | +0.46(+8.05%) |
Oct 21, 2011 | 5.725 | 5.765 | 5.617 | 5.755 | 535,612 | +0.14(+2.46%) |
Oct 20, 2011 | 5.587 | 5.656 | 5.459 | 5.617 | 622,512 | +0.03(+0.53%) |
Oct 19, 2011 | 5.765 | 5.804 | 5.568 | 5.587 | 716,991 | -0.18(-3.08%) |
Oct 18, 2011 | 5.794 | 5.814 | 5.671 | 5.765 | 551,791 | +0.02(+0.34%) |
Oct 17, 2011 | 5.903 | 5.903 | 5.715 | 5.745 | 388,198 | -0.17(-2.83%) |
Oct 14, 2011 | 6.011 | 6.011 | 5.755 | 5.912 | 598,052 | -0.06(-0.99%) |
Oct 13, 2011 | 5.991 | 6.021 | 5.893 | 5.972 | 643,886 | -0.07(-1.14%) |
Oct 12, 2011 | 5.922 | 6.060 | 5.864 | 6.041 | 1,108,543 | +0.15(+2.51%) |
Oct 11, 2011 | 5.912 | 5.922 | 5.735 | 5.893 | 418,181 | -0.07(-1.16%) |
Oct 10, 2011 | 5.597 | 5.962 | 5.439 | 5.962 | 720,276 | +0.52(+9.60%) |
Oct 07, 2011 | 5.912 | 5.942 | 5.420 | 5.439 | 1,176,863 | -0.43(-7.38%) |
Oct 06, 2011 | 5.909 | 5.932 | 5.794 | 5.873 | 1,025,445 | +0.02(+0.34%) |
Oct 05, 2011 | 6.247 | 6.247 | 5.710 | 5.853 | 923,076 | -0.43(-6.90%) |
Oct 04, 2011 | 5.735 | 6.336 | 5.459 | 6.287 | 977,762 | +0.53(+9.25%) |
Oct 03, 2011 | 6.080 | 6.198 | 5.725 | 5.755 | 554,964 | -0.35(-5.81%) |
Sep 30, 2011 | 6.198 | 6.376 | 6.090 | 6.109 | 274,010 | -0.19(-2.97%) |
Sep 29, 2011 | 6.376 | 6.435 | 6.050 | 6.297 | 463,701 | +0.07(+1.11%) |
Sep 28, 2011 | 6.523 | 6.582 | 6.228 | 6.228 | 515,649 | -0.30(-4.53%) |
Sep 27, 2011 | 6.543 | 6.711 | 6.435 | 6.523 | 538,916 | +0.09(+1.38%) |
Sep 26, 2011 | 6.612 | 6.750 | 6.356 | 6.435 | 343,877 | -0.16(-2.39%) |
Sep 23, 2011 | 6.563 | 6.691 | 6.523 | 6.592 | 502,521 | +0.04(+0.60%) |
Sep 22, 2011 | 6.651 | 6.711 | 6.405 | 6.553 | 768,962 | -0.22(-3.20%) |
Sep 21, 2011 | 6.849 | 6.918 | 6.720 | 6.770 | 402,202 | -0.06(-0.87%) |
Sep 20, 2011 | 6.947 | 7.055 | 6.829 | 6.829 | 313,264 | -0.08(-1.14%) |
Sep 19, 2011 | 6.770 | 6.908 | 6.720 | 6.908 | 300,155 | +0.03(+0.43%) |
Sep 16, 2011 | 7.026 | 7.083 | 6.839 | 6.878 | 431,827 | -0.11(-1.55%) |
Sep 15, 2011 | 7.115 | 7.115 | 6.918 | 6.987 | 271,899 | -0.07(-0.98%) |
Sep 14, 2011 | 7.006 | 7.105 | 6.937 | 7.055 | 415,005 | +0.10(+1.42%) |
Sep 13, 2011 | 6.760 | 6.967 | 6.711 | 6.957 | 604,601 | +0.24(+3.52%) |
Sep 12, 2011 | 6.681 | 6.873 | 6.582 | 6.720 | 1,041,959 | +0.01(+0.15%) |
Sep 09, 2011 | 7.115 | 7.154 | 6.711 | 6.711 | 721,064 | -0.51(-7.09%) |
Sep 08, 2011 | 7.410 | 7.509 | 7.174 | 7.223 | 264,212 | -0.21(-2.79%) |
Sep 07, 2011 | 7.331 | 7.440 | 7.272 | 7.430 | 540,645 | +0.29(+4.00%) |
Sep 06, 2011 | 6.977 | 7.174 | 6.898 | 7.144 | 376,108 | -0.03(-0.41%) |
Sep 02, 2011 | 7.134 | 7.223 | 7.065 | 7.174 | 395,365 | -0.16(-2.15%) |
Sep 01, 2011 | 7.292 | 7.479 | 7.253 | 7.331 | 465,486 | +0.05(+0.68%) |
Aug 31, 2011 | 7.312 | 7.420 | 7.134 | 7.282 | 449,237 | -0.01(-0.14%) |
Aug 30, 2011 | 7.253 | 7.312 | 7.124 | 7.292 | 298,060 | +0.02(+0.27%) |
Aug 29, 2011 | 7.174 | 7.272 | 7.134 | 7.272 | 324,535 | +0.20(+2.79%) |
Aug 26, 2011 | 6.996 | 7.105 | 6.898 | 7.075 | 304,259 | +0.05(+0.70%) |
Aug 25, 2011 | 7.440 | 7.440 | 7.016 | 7.026 | 230,074 | -0.39(-5.31%) |
Aug 24, 2011 | 7.272 | 7.430 | 7.213 | 7.420 | 195,500 | +0.11(+1.48%) |
Aug 23, 2011 | 6.996 | 7.322 | 6.898 | 7.312 | 573,660 | +0.37(+5.40%) |
Aug 22, 2011 | 7.203 | 7.499 | 6.918 | 6.937 | 383,521 | -0.06(-0.85%) |
Aug 19, 2011 | 7.193 | 7.342 | 6.957 | 6.996 | 666,362 | -0.34(-4.57%) |
Aug 18, 2011 | 7.528 | 7.617 | 7.322 | 7.331 | 532,261 | -0.34(-4.37%) |
Aug 17, 2011 | 7.607 | 7.745 | 7.597 | 7.666 | 407,131 | +0.05(+0.65%) |
Aug 16, 2011 | 7.558 | 7.676 | 7.351 | 7.617 | 469,502 | +0.00(+0.00%) |
Aug 15, 2011 | 7.154 | 7.637 | 7.144 | 7.617 | 538,976 | +0.48(+6.77%) |
Aug 12, 2011 | 7.312 | 7.371 | 7.095 | 7.134 | 438,972 | -0.13(-1.76%) |
Aug 11, 2011 | 7.095 | 7.302 | 6.908 | 7.262 | 595,542 | +0.22(+3.08%) |
Aug 10, 2011 | 7.647 | 7.647 | 6.987 | 7.046 | 547,726 | -0.39(-5.30%) |
Aug 09, 2011 | 7.213 | 7.450 | 6.651 | 7.440 | 939,065 | +0.49(+7.09%) |
Aug 08, 2011 | 7.213 | 7.735 | 6.947 | 6.947 | 1,097,087 | -0.84(-10.76%) |
Aug 05, 2011 | 8.100 | 8.130 | 7.767 | 7.785 | 1,029,907 | -0.21(-2.59%) |
Aug 04, 2011 | 8.258 | 8.277 | 7.864 | 7.992 | 1,101,131 | -0.34(-4.02%) |
Aug 03, 2011 | 8.228 | 8.337 | 8.080 | 8.327 | 469,638 | +0.06(+0.72%) |
Aug 02, 2011 | 8.297 | 8.297 | 8.031 | 8.268 | 801,923 | -0.07(-0.83%) |