Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.113 | 5.135 | 4.968 | 4.983 | 364,552 | -0.19(-3.64%) |
Oct 28, 2011 | 4.997 | 5.229 | 4.997 | 5.171 | 911,182 | +0.13(+2.59%) |
Oct 27, 2011 | 5.178 | 5.178 | 4.975 | 5.040 | 564,601 | +0.09(+1.75%) |
Oct 26, 2011 | 4.997 | 5.024 | 4.787 | 4.954 | 200,092 | -0.03(-0.58%) |
Oct 25, 2011 | 4.990 | 5.012 | 4.874 | 4.983 | 233,214 | -0.05(-1.01%) |
Oct 24, 2011 | 4.867 | 5.048 | 4.788 | 5.033 | 204,958 | +0.18(+3.73%) |
Oct 21, 2011 | 4.917 | 4.954 | 4.759 | 4.852 | 159,140 | +0.06(+1.21%) |
Oct 20, 2011 | 4.765 | 4.845 | 4.628 | 4.794 | 126,503 | +0.04(+0.91%) |
Oct 19, 2011 | 4.939 | 4.961 | 4.534 | 4.751 | 632,751 | -0.22(-4.37%) |
Oct 18, 2011 | 4.794 | 5.026 | 4.736 | 4.968 | 469,741 | +0.07(+1.48%) |
Oct 17, 2011 | 5.055 | 5.120 | 4.816 | 4.896 | 411,660 | -0.37(-7.02%) |
Oct 14, 2011 | 5.077 | 5.308 | 5.062 | 5.265 | 148,915 | +0.26(+5.21%) |
Oct 13, 2011 | 4.816 | 5.012 | 4.715 | 5.004 | 583,580 | -0.34(-6.37%) |
Oct 12, 2011 | 5.287 | 5.475 | 5.272 | 5.345 | 372,716 | +0.14(+2.64%) |
Oct 11, 2011 | 5.120 | 5.381 | 5.120 | 5.207 | 247,319 | -0.01(-0.14%) |
Oct 10, 2011 | 5.149 | 5.323 | 4.975 | 5.214 | 381,675 | -0.07(-1.23%) |
Oct 07, 2011 | 5.381 | 5.381 | 5.156 | 5.279 | 157,588 | -0.06(-1.09%) |
Oct 06, 2011 | 5.374 | 5.453 | 5.287 | 5.337 | 494,080 | -0.07(-1.21%) |
Oct 05, 2011 | 5.012 | 5.497 | 4.961 | 5.403 | 300,800 | +0.38(+7.65%) |
Oct 04, 2011 | 4.823 | 5.040 | 4.534 | 5.019 | 350,501 | +0.14(+2.97%) |
Oct 03, 2011 | 4.903 | 4.983 | 4.744 | 4.874 | 483,628 | -0.05(-1.03%) |
Sep 30, 2011 | 4.997 | 5.127 | 4.917 | 4.925 | 204,287 | -0.20(-3.95%) |
Sep 29, 2011 | 5.345 | 5.403 | 5.033 | 5.127 | 323,759 | -0.08(-1.53%) |
Sep 28, 2011 | 5.692 | 5.692 | 5.113 | 5.207 | 213,573 | -0.47(-8.29%) |
Sep 27, 2011 | 5.678 | 5.794 | 5.584 | 5.678 | 287,551 | +0.11(+1.95%) |
Sep 26, 2011 | 5.518 | 5.573 | 5.279 | 5.569 | 376,429 | +0.15(+2.81%) |
Sep 23, 2011 | 5.475 | 5.618 | 5.359 | 5.417 | 201,237 | -0.07(-1.32%) |
Sep 22, 2011 | 5.620 | 5.620 | 5.337 | 5.490 | 470,073 | -0.30(-5.25%) |
Sep 21, 2011 | 6.033 | 6.054 | 5.794 | 5.794 | 230,805 | -0.25(-4.08%) |
Sep 20, 2011 | 6.344 | 6.388 | 6.018 | 6.040 | 89,538 | -0.30(-4.79%) |
Sep 19, 2011 | 6.141 | 6.409 | 6.098 | 6.344 | 129,387 | +0.04(+0.57%) |
Sep 16, 2011 | 6.322 | 6.359 | 6.206 | 6.308 | 179,649 | -0.02(-0.34%) |
Sep 15, 2011 | 6.373 | 6.445 | 6.293 | 6.330 | 131,813 | +0.06(+0.92%) |
Sep 14, 2011 | 6.315 | 6.373 | 6.120 | 6.272 | 143,251 | +0.00(+0.00%) |
Sep 13, 2011 | 6.134 | 6.322 | 6.054 | 6.272 | 174,574 | +0.14(+2.36%) |
Sep 12, 2011 | 6.025 | 6.221 | 6.018 | 6.127 | 324,437 | -0.02(-0.35%) |
Sep 09, 2011 | 6.120 | 6.264 | 6.083 | 6.149 | 431,581 | -0.09(-1.39%) |
Sep 08, 2011 | 6.214 | 6.359 | 6.141 | 6.235 | 163,398 | -0.01(-0.23%) |
Sep 07, 2011 | 6.250 | 6.359 | 6.192 | 6.250 | 160,065 | +0.09(+1.53%) |
Sep 06, 2011 | 6.004 | 6.170 | 5.931 | 6.156 | 395,302 | -0.02(-0.35%) |
Sep 02, 2011 | 6.047 | 6.232 | 5.975 | 6.178 | 325,966 | -0.06(-0.93%) |
Sep 01, 2011 | 6.902 | 6.902 | 6.178 | 6.235 | 419,175 | -0.67(-9.65%) |
Aug 31, 2011 | 6.837 | 7.046 | 6.808 | 6.902 | 583,903 | +0.14(+2.03%) |
Aug 30, 2011 | 6.735 | 6.916 | 6.525 | 6.764 | 1,239,000 | -0.01(-0.11%) |
Aug 29, 2011 | 6.395 | 6.873 | 6.351 | 6.771 | 553,583 | +0.46(+7.35%) |
Aug 26, 2011 | 6.040 | 6.337 | 6.040 | 6.308 | 362,451 | +0.17(+2.83%) |
Aug 25, 2011 | 6.402 | 6.409 | 6.105 | 6.134 | 554,566 | -0.20(-3.20%) |
Aug 24, 2011 | 6.235 | 6.344 | 6.156 | 6.337 | 263,855 | +0.11(+1.74%) |
Aug 23, 2011 | 5.917 | 6.293 | 5.871 | 6.228 | 547,082 | +0.35(+5.91%) |
Aug 22, 2011 | 6.069 | 6.149 | 5.830 | 5.881 | 403,969 | -0.01(-0.12%) |
Aug 19, 2011 | 5.801 | 6.033 | 5.721 | 5.888 | 627,795 | -0.04(-0.73%) |
Aug 18, 2011 | 5.953 | 6.119 | 5.801 | 5.931 | 560,201 | -0.28(-4.43%) |
Aug 17, 2011 | 6.250 | 6.330 | 6.083 | 6.206 | 355,407 | -0.02(-0.35%) |
Aug 16, 2011 | 6.272 | 6.359 | 6.149 | 6.228 | 374,258 | -0.18(-2.77%) |
Aug 15, 2011 | 6.417 | 6.460 | 6.315 | 6.406 | 281,730 | +0.11(+1.67%) |
Aug 12, 2011 | 6.409 | 6.431 | 6.149 | 6.301 | 479,918 | -0.01(-0.11%) |
Aug 11, 2011 | 6.091 | 6.409 | 5.931 | 6.308 | 548,810 | +0.31(+5.19%) |
Aug 10, 2011 | 5.649 | 6.178 | 5.620 | 5.996 | 742,653 | +0.14(+2.35%) |
Aug 09, 2011 | 5.598 | 5.866 | 5.236 | 5.859 | 1,118,942 | +0.63(+12.05%) |
Aug 08, 2011 | 5.692 | 5.750 | 5.156 | 5.229 | 1,280,955 | -0.69(-11.63%) |
Aug 05, 2011 | 6.156 | 6.279 | 5.547 | 5.917 | 838,948 | -0.15(-2.51%) |
Aug 04, 2011 | 6.214 | 6.366 | 5.852 | 6.069 | 1,001,907 | -0.44(-6.79%) |
Aug 03, 2011 | 6.243 | 6.750 | 6.192 | 6.511 | 914,531 | -0.16(-2.39%) |
Aug 02, 2011 | 6.771 | 6.866 | 6.598 | 6.670 | 591,321 | -0.11(-1.60%) |