Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.128 | 7.319 | 7.017 | 7.133 | 1,417,822 | +0.12(+1.76%) |
Oct 28, 2011 | 6.729 | 7.266 | 6.716 | 7.010 | 1,464,848 | +0.31(+4.57%) |
Oct 27, 2011 | 6.889 | 6.892 | 6.682 | 6.703 | 474,108 | +0.02(+0.31%) |
Oct 26, 2011 | 6.664 | 6.769 | 6.598 | 6.682 | 357,054 | +0.14(+2.20%) |
Oct 25, 2011 | 6.630 | 6.695 | 6.466 | 6.538 | 489,048 | -0.07(-0.99%) |
Oct 24, 2011 | 6.564 | 6.677 | 6.543 | 6.603 | 346,533 | +0.06(+0.96%) |
Oct 21, 2011 | 6.512 | 6.585 | 6.467 | 6.541 | 304,551 | +0.13(+2.04%) |
Oct 20, 2011 | 6.467 | 6.504 | 6.337 | 6.410 | 227,819 | +0.01(+0.20%) |
Oct 19, 2011 | 6.341 | 6.522 | 6.276 | 6.396 | 602,778 | +0.07(+1.12%) |
Oct 18, 2011 | 6.307 | 6.415 | 6.263 | 6.326 | 310,531 | +0.01(+0.08%) |
Oct 17, 2011 | 6.410 | 6.467 | 6.305 | 6.320 | 355,119 | -0.01(-0.12%) |
Oct 14, 2011 | 6.279 | 6.351 | 6.229 | 6.328 | 292,640 | +0.10(+1.56%) |
Oct 13, 2011 | 6.208 | 6.234 | 6.032 | 6.231 | 373,288 | -0.01(-0.15%) |
Oct 12, 2011 | 6.229 | 6.263 | 6.223 | 6.241 | 268,747 | +0.04(+0.66%) |
Oct 11, 2011 | 6.237 | 6.244 | 6.174 | 6.200 | 203,029 | +0.04(+0.64%) |
Oct 10, 2011 | 6.121 | 6.244 | 6.106 | 6.161 | 295,163 | +0.13(+2.22%) |
Oct 07, 2011 | 6.203 | 6.234 | 6.027 | 6.027 | 659,250 | -0.13(-2.09%) |
Oct 06, 2011 | 5.982 | 6.208 | 5.982 | 6.155 | 707,441 | +0.17(+2.76%) |
Oct 05, 2011 | 5.529 | 6.097 | 5.461 | 5.990 | 892,008 | +0.56(+10.22%) |
Oct 04, 2011 | 5.262 | 5.497 | 4.916 | 5.435 | 1,253,397 | +0.08(+1.47%) |
Oct 03, 2011 | 5.891 | 5.899 | 5.178 | 5.356 | 1,846,857 | -0.54(-9.12%) |
Sep 30, 2011 | 5.980 | 6.142 | 5.867 | 5.893 | 984,367 | -0.10(-1.70%) |
Sep 29, 2011 | 6.176 | 6.234 | 5.936 | 5.996 | 622,111 | -0.10(-1.68%) |
Sep 28, 2011 | 6.077 | 6.273 | 6.069 | 6.098 | 343,163 | +0.01(+0.17%) |
Sep 27, 2011 | 6.124 | 6.242 | 6.027 | 6.087 | 664,440 | +0.08(+1.26%) |
Sep 26, 2011 | 6.106 | 6.106 | 5.961 | 6.011 | 504,649 | -0.04(-0.61%) |
Sep 23, 2011 | 6.223 | 6.237 | 5.925 | 6.048 | 1,359,678 | -0.20(-3.27%) |
Sep 22, 2011 | 6.354 | 6.368 | 6.229 | 6.252 | 704,846 | -0.21(-3.20%) |
Sep 21, 2011 | 6.433 | 6.467 | 6.368 | 6.459 | 420,998 | -0.01(-0.12%) |
Sep 20, 2011 | 6.509 | 6.554 | 6.436 | 6.467 | 443,613 | -0.03(-0.52%) |
Sep 19, 2011 | 6.512 | 6.520 | 6.472 | 6.501 | 253,887 | -0.02(-0.24%) |
Sep 16, 2011 | 6.551 | 6.562 | 6.499 | 6.517 | 204,425 | -0.01(-0.14%) |
Sep 15, 2011 | 6.577 | 6.595 | 6.486 | 6.526 | 371,998 | -0.01(-0.18%) |
Sep 14, 2011 | 6.548 | 6.577 | 6.506 | 6.538 | 388,408 | +0.04(+0.60%) |
Sep 13, 2011 | 6.499 | 6.517 | 6.423 | 6.499 | 301,204 | +0.07(+1.02%) |
Sep 12, 2011 | 6.499 | 6.582 | 6.383 | 6.433 | 332,436 | -0.12(-1.76%) |
Sep 09, 2011 | 6.525 | 6.603 | 6.488 | 6.548 | 315,858 | +0.02(+0.32%) |
Sep 08, 2011 | 6.554 | 6.617 | 6.517 | 6.527 | 305,398 | -0.02(-0.28%) |
Sep 07, 2011 | 6.569 | 6.698 | 6.546 | 6.546 | 514,464 | -0.06(-0.87%) |
Sep 06, 2011 | 6.412 | 6.638 | 6.339 | 6.603 | 745,050 | +0.04(+0.56%) |
Sep 02, 2011 | 6.748 | 6.845 | 6.556 | 6.567 | 417,327 | -0.21(-3.17%) |
Sep 01, 2011 | 6.863 | 6.879 | 6.648 | 6.782 | 421,731 | -0.05(-0.69%) |
Aug 31, 2011 | 6.813 | 6.926 | 6.787 | 6.829 | 653,343 | +0.04(+0.54%) |
Aug 30, 2011 | 6.669 | 6.813 | 6.644 | 6.792 | 413,156 | +0.13(+2.00%) |
Aug 29, 2011 | 6.436 | 6.679 | 6.436 | 6.659 | 480,744 | +0.30(+4.71%) |
Aug 26, 2011 | 6.263 | 6.360 | 6.223 | 6.360 | 299,658 | +0.07(+1.17%) |
Aug 25, 2011 | 6.412 | 6.415 | 6.244 | 6.286 | 478,092 | -0.04(-0.62%) |
Aug 24, 2011 | 6.420 | 6.459 | 6.229 | 6.326 | 505,523 | -0.06(-0.98%) |
Aug 23, 2011 | 6.399 | 6.399 | 6.294 | 6.389 | 350,582 | +0.08(+1.33%) |
Aug 22, 2011 | 6.535 | 6.546 | 6.299 | 6.305 | 430,386 | -0.04(-0.58%) |
Aug 19, 2011 | 6.339 | 6.483 | 6.339 | 6.341 | 344,231 | -0.08(-1.31%) |
Aug 18, 2011 | 6.512 | 6.564 | 6.320 | 6.425 | 617,116 | -0.15(-2.35%) |
Aug 17, 2011 | 6.499 | 6.590 | 6.480 | 6.580 | 1,171,555 | +0.11(+1.74%) |
Aug 16, 2011 | 6.619 | 6.635 | 6.428 | 6.467 | 629,328 | -0.18(-2.64%) |
Aug 15, 2011 | 6.617 | 6.740 | 6.580 | 6.643 | 845,774 | +0.12(+1.81%) |
Aug 12, 2011 | 6.551 | 6.679 | 6.436 | 6.525 | 1,024,254 | +0.11(+1.72%) |
Aug 11, 2011 | 6.520 | 6.601 | 6.318 | 6.415 | 1,714,126 | -0.43(-6.24%) |
Aug 10, 2011 | 6.871 | 7.038 | 6.695 | 6.842 | 1,666,252 | +0.06(+0.81%) |
Aug 09, 2011 | 6.630 | 6.855 | 6.554 | 6.787 | 1,326,439 | +0.26(+4.05%) |
Aug 08, 2011 | 6.630 | 6.886 | 6.501 | 6.523 | 2,051,382 | -0.50(-7.12%) |
Aug 05, 2011 | 6.947 | 7.151 | 6.617 | 7.023 | 2,157,972 | +0.04(+0.53%) |
Aug 04, 2011 | 7.224 | 7.306 | 6.931 | 6.986 | 1,509,326 | -0.29(-3.93%) |
Aug 03, 2011 | 7.180 | 7.311 | 6.897 | 7.272 | 1,442,543 | +0.10(+1.35%) |
Aug 02, 2011 | 8.121 | 8.121 | 7.128 | 7.175 | 1,669,228 | -0.35(-4.70%) |