Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.430 | 6.430 | 6.043 | 6.124 | 763,800 | -0.43(-6.58%) |
Oct 28, 2011 | 6.430 | 6.745 | 6.421 | 6.556 | 667,281 | -0.09(-1.35%) |
Oct 27, 2011 | 6.178 | 6.745 | 6.169 | 6.646 | 1,354,073 | +0.66(+10.96%) |
Oct 26, 2011 | 5.836 | 6.052 | 5.585 | 5.989 | 665,116 | +0.29(+5.05%) |
Oct 25, 2011 | 6.025 | 6.187 | 5.683 | 5.701 | 652,525 | -0.39(-6.35%) |
Oct 24, 2011 | 5.845 | 6.133 | 5.809 | 6.088 | 757,308 | +0.24(+4.15%) |
Oct 21, 2011 | 5.719 | 5.863 | 5.594 | 5.845 | 633,044 | +0.24(+4.33%) |
Oct 20, 2011 | 5.576 | 5.638 | 5.261 | 5.603 | 634,477 | +0.03(+0.48%) |
Oct 19, 2011 | 5.522 | 5.701 | 5.423 | 5.576 | 776,222 | +0.04(+0.65%) |
Oct 18, 2011 | 5.423 | 5.612 | 5.198 | 5.540 | 900,220 | +0.11(+1.99%) |
Oct 17, 2011 | 5.621 | 5.683 | 5.405 | 5.432 | 684,446 | -0.17(-3.05%) |
Oct 14, 2011 | 5.306 | 5.603 | 5.279 | 5.603 | 687,610 | +0.36(+6.86%) |
Oct 13, 2011 | 5.072 | 5.270 | 4.901 | 5.243 | 526,395 | +0.11(+2.10%) |
Oct 12, 2011 | 5.225 | 5.369 | 5.108 | 5.135 | 478,651 | -0.04(-0.70%) |
Oct 11, 2011 | 5.090 | 5.306 | 5.036 | 5.171 | 536,666 | +0.00(+0.00%) |
Oct 10, 2011 | 4.676 | 5.171 | 4.667 | 5.171 | 954,063 | +0.59(+12.97%) |
Oct 07, 2011 | 4.730 | 4.730 | 4.496 | 4.577 | 658,965 | -0.13(-2.68%) |
Oct 06, 2011 | 4.676 | 4.775 | 4.604 | 4.703 | 663,439 | +0.19(+4.18%) |
Oct 05, 2011 | 4.595 | 4.649 | 4.388 | 4.514 | 686,230 | -0.07(-1.57%) |
Oct 04, 2011 | 4.128 | 4.613 | 4.110 | 4.586 | 1,221,663 | +0.35(+8.28%) |
Oct 03, 2011 | 4.353 | 4.397 | 4.110 | 4.236 | 1,432,374 | -0.13(-3.09%) |
Sep 30, 2011 | 4.272 | 4.532 | 4.209 | 4.371 | 883,820 | +0.01(+0.21%) |
Sep 29, 2011 | 4.550 | 4.586 | 4.218 | 4.362 | 675,255 | -0.04(-0.82%) |
Sep 28, 2011 | 4.793 | 4.820 | 4.388 | 4.397 | 671,798 | -0.39(-8.08%) |
Sep 27, 2011 | 4.820 | 5.009 | 4.730 | 4.784 | 729,254 | +0.11(+2.31%) |
Sep 26, 2011 | 4.541 | 4.676 | 4.317 | 4.676 | 839,706 | +0.22(+4.84%) |
Sep 23, 2011 | 4.604 | 4.721 | 4.416 | 4.460 | 869,628 | -0.14(-3.12%) |
Sep 22, 2011 | 4.820 | 4.847 | 4.496 | 4.604 | 1,219,829 | -0.38(-7.58%) |
Sep 21, 2011 | 5.216 | 5.423 | 4.964 | 4.982 | 899,991 | -0.22(-4.32%) |
Sep 20, 2011 | 5.297 | 5.342 | 5.162 | 5.207 | 574,896 | -0.04(-0.69%) |
Sep 19, 2011 | 5.135 | 5.364 | 5.090 | 5.243 | 726,921 | -0.01(-0.17%) |
Sep 16, 2011 | 5.594 | 5.594 | 5.216 | 5.252 | 2,096,823 | -0.30(-5.35%) |
Sep 15, 2011 | 5.369 | 5.576 | 5.306 | 5.549 | 616,086 | +0.24(+4.58%) |
Sep 14, 2011 | 5.360 | 5.387 | 5.162 | 5.306 | 807,623 | -0.03(-0.51%) |
Sep 13, 2011 | 5.333 | 5.441 | 5.171 | 5.333 | 646,210 | +0.03(+0.51%) |
Sep 12, 2011 | 5.180 | 5.333 | 5.081 | 5.306 | 885,365 | +0.07(+1.37%) |
Sep 09, 2011 | 5.396 | 5.431 | 5.171 | 5.234 | 835,406 | -0.17(-3.16%) |
Sep 08, 2011 | 5.531 | 5.674 | 5.351 | 5.405 | 687,409 | -0.19(-3.38%) |
Sep 07, 2011 | 5.558 | 5.809 | 5.531 | 5.594 | 744,374 | +0.14(+2.64%) |
Sep 06, 2011 | 5.000 | 5.477 | 5.000 | 5.450 | 787,254 | +0.22(+4.30%) |
Sep 02, 2011 | 5.207 | 5.351 | 5.126 | 5.225 | 790,794 | -0.17(-3.17%) |
Sep 01, 2011 | 5.719 | 5.755 | 5.387 | 5.396 | 835,718 | -0.33(-5.81%) |
Aug 31, 2011 | 5.728 | 5.836 | 5.576 | 5.728 | 672,908 | +0.05(+0.95%) |
Aug 30, 2011 | 5.477 | 5.719 | 5.333 | 5.674 | 2,408,972 | +0.18(+3.27%) |
Aug 29, 2011 | 5.477 | 5.504 | 5.342 | 5.495 | 816,728 | +0.09(+1.66%) |
Aug 26, 2011 | 5.261 | 5.432 | 5.126 | 5.405 | 586,079 | +0.10(+1.86%) |
Aug 25, 2011 | 5.531 | 5.531 | 5.225 | 5.306 | 616,923 | -0.18(-3.28%) |
Aug 24, 2011 | 5.504 | 5.522 | 5.324 | 5.486 | 668,348 | -0.04(-0.81%) |
Aug 23, 2011 | 5.207 | 5.594 | 5.099 | 5.531 | 1,222,548 | +0.35(+6.77%) |
Aug 22, 2011 | 5.621 | 5.647 | 5.090 | 5.180 | 999,227 | -0.30(-5.42%) |
Aug 19, 2011 | 5.495 | 5.746 | 5.324 | 5.477 | 806,341 | -0.13(-2.40%) |
Aug 18, 2011 | 5.791 | 5.881 | 5.441 | 5.612 | 944,435 | -0.45(-7.42%) |
Aug 17, 2011 | 5.962 | 6.151 | 5.935 | 6.061 | 722,611 | +0.20(+3.37%) |
Aug 16, 2011 | 6.205 | 6.241 | 5.728 | 5.863 | 1,180,596 | -0.42(-6.72%) |
Aug 15, 2011 | 6.043 | 6.295 | 6.016 | 6.286 | 706,173 | +0.35(+5.91%) |
Aug 12, 2011 | 6.133 | 6.241 | 5.827 | 5.935 | 796,933 | -0.12(-1.93%) |
Aug 11, 2011 | 5.594 | 6.178 | 5.549 | 6.052 | 1,591,383 | +0.59(+10.87%) |
Aug 10, 2011 | 5.108 | 6.061 | 5.009 | 5.459 | 1,847,959 | +0.24(+4.66%) |
Aug 09, 2011 | 4.991 | 5.216 | 4.514 | 5.216 | 1,302,583 | +0.60(+13.06%) |
Aug 08, 2011 | 4.991 | 5.117 | 4.613 | 4.613 | 1,135,431 | -0.58(-11.09%) |
Aug 05, 2011 | 5.351 | 5.414 | 4.973 | 5.189 | 1,155,365 | -0.05(-1.03%) |
Aug 04, 2011 | 5.486 | 5.521 | 5.234 | 5.243 | 1,089,162 | -0.34(-6.12%) |
Aug 03, 2011 | 5.647 | 5.683 | 5.396 | 5.585 | 698,313 | -0.04(-0.64%) |
Aug 02, 2011 | 5.944 | 6.025 | 5.603 | 5.621 | 837,731 | -0.38(-6.30%) |