Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.493 | 6.546 | 6.287 | 6.294 | 15,806,799 | -0.29(-4.44%) |
Oct 28, 2011 | 6.779 | 6.971 | 6.500 | 6.586 | 36,889,596 | +0.66(+11.21%) |
Oct 27, 2011 | 5.929 | 5.995 | 5.816 | 5.922 | 23,586,396 | +0.21(+3.72%) |
Oct 26, 2011 | 5.663 | 5.756 | 5.537 | 5.710 | 9,098,589 | +0.14(+2.50%) |
Oct 25, 2011 | 5.770 | 5.770 | 5.564 | 5.570 | 8,589,236 | -0.24(-4.11%) |
Oct 24, 2011 | 5.643 | 5.882 | 5.604 | 5.809 | 8,400,789 | +0.21(+3.80%) |
Oct 21, 2011 | 5.604 | 5.730 | 5.464 | 5.597 | 10,266,062 | +0.09(+1.57%) |
Oct 20, 2011 | 5.384 | 5.570 | 5.285 | 5.511 | 11,770,309 | +0.16(+2.98%) |
Oct 19, 2011 | 5.278 | 5.457 | 5.192 | 5.351 | 12,106,920 | +0.05(+0.88%) |
Oct 18, 2011 | 4.953 | 5.358 | 4.880 | 5.305 | 28,685,568 | +0.37(+7.39%) |
Oct 17, 2011 | 5.053 | 5.205 | 4.920 | 4.940 | 21,285,720 | -0.38(-7.12%) |
Oct 14, 2011 | 5.345 | 5.384 | 5.199 | 5.318 | 10,743,346 | +0.08(+1.52%) |
Oct 13, 2011 | 5.398 | 5.398 | 5.155 | 5.238 | 15,275,168 | -0.21(-3.90%) |
Oct 12, 2011 | 5.404 | 5.517 | 5.378 | 5.451 | 7,686,783 | +0.11(+2.11%) |
Oct 11, 2011 | 5.179 | 5.384 | 5.119 | 5.338 | 8,396,708 | +0.13(+2.42%) |
Oct 10, 2011 | 5.185 | 5.318 | 5.112 | 5.212 | 7,217,824 | +0.17(+3.29%) |
Oct 07, 2011 | 5.218 | 5.265 | 4.946 | 5.046 | 11,084,725 | -0.13(-2.44%) |
Oct 06, 2011 | 5.079 | 5.218 | 5.026 | 5.172 | 13,726,851 | +0.12(+2.37%) |
Oct 05, 2011 | 4.960 | 5.092 | 4.847 | 5.053 | 14,268,097 | +0.11(+2.15%) |
Oct 04, 2011 | 4.488 | 4.956 | 4.468 | 4.946 | 15,970,972 | +0.33(+7.19%) |
Oct 03, 2011 | 4.747 | 4.787 | 4.601 | 4.614 | 26,539,568 | -0.17(-3.47%) |
Sep 30, 2011 | 4.807 | 4.887 | 4.721 | 4.780 | 12,455,403 | -0.14(-2.83%) |
Sep 29, 2011 | 4.946 | 5.019 | 4.800 | 4.920 | 11,416,858 | +0.09(+1.93%) |
Sep 28, 2011 | 5.252 | 5.278 | 4.800 | 4.827 | 15,986,076 | -0.42(-8.09%) |
Sep 27, 2011 | 5.106 | 5.331 | 5.106 | 5.252 | 14,615,247 | +0.31(+6.17%) |
Sep 26, 2011 | 4.867 | 4.953 | 4.628 | 4.946 | 16,247,244 | +0.14(+2.90%) |
Sep 23, 2011 | 4.767 | 4.860 | 4.721 | 4.807 | 16,270,699 | +0.00(+0.00%) |
Sep 22, 2011 | 4.867 | 5.013 | 4.707 | 4.807 | 19,089,910 | -0.29(-5.61%) |
Sep 21, 2011 | 5.351 | 5.391 | 5.086 | 5.092 | 22,961,240 | -0.31(-5.66%) |
Sep 20, 2011 | 5.026 | 5.550 | 5.026 | 5.398 | 27,520,316 | +0.41(+8.26%) |
Sep 19, 2011 | 5.132 | 5.145 | 4.946 | 4.986 | 17,767,178 | -0.30(-5.65%) |
Sep 16, 2011 | 5.351 | 5.394 | 5.238 | 5.285 | 12,929,880 | +0.00(+0.00%) |
Sep 15, 2011 | 5.252 | 5.338 | 5.225 | 5.285 | 14,147,935 | +0.08(+1.53%) |
Sep 14, 2011 | 5.112 | 5.272 | 5.046 | 5.205 | 13,604,940 | +0.13(+2.62%) |
Sep 13, 2011 | 4.966 | 5.099 | 4.946 | 5.072 | 10,665,107 | +0.13(+2.55%) |
Sep 12, 2011 | 4.860 | 4.960 | 4.794 | 4.946 | 14,224,725 | -0.03(-0.53%) |
Sep 09, 2011 | 5.079 | 5.092 | 4.926 | 4.973 | 11,312,528 | -0.17(-3.35%) |
Sep 08, 2011 | 5.265 | 5.325 | 5.112 | 5.145 | 13,850,957 | -0.17(-3.12%) |
Sep 07, 2011 | 5.086 | 5.318 | 5.039 | 5.311 | 9,893,605 | +0.31(+6.24%) |
Sep 06, 2011 | 4.940 | 5.065 | 4.914 | 4.999 | 12,832,032 | -0.17(-3.31%) |
Sep 02, 2011 | 5.243 | 5.316 | 5.131 | 5.171 | 9,634,216 | -0.24(-4.38%) |
Sep 01, 2011 | 5.698 | 5.711 | 5.362 | 5.408 | 14,118,383 | -0.28(-4.87%) |
Aug 31, 2011 | 5.763 | 5.836 | 5.619 | 5.684 | 8,432,158 | -0.03(-0.46%) |
Aug 30, 2011 | 5.671 | 5.777 | 5.592 | 5.711 | 9,144,174 | +0.01(+0.12%) |
Aug 29, 2011 | 5.408 | 5.711 | 5.408 | 5.704 | 18,840,668 | +0.38(+7.18%) |
Aug 26, 2011 | 5.210 | 5.470 | 5.111 | 5.322 | 23,899,516 | +0.07(+1.25%) |
Aug 25, 2011 | 5.467 | 5.487 | 5.237 | 5.256 | 19,844,196 | -0.16(-3.04%) |
Aug 24, 2011 | 5.408 | 5.507 | 5.362 | 5.421 | 13,256,542 | -0.04(-0.72%) |
Aug 23, 2011 | 5.164 | 5.493 | 5.125 | 5.460 | 15,261,583 | +0.34(+6.56%) |
Aug 22, 2011 | 5.243 | 5.269 | 5.026 | 5.125 | 11,576,817 | +0.03(+0.52%) |
Aug 19, 2011 | 5.131 | 5.309 | 5.039 | 5.098 | 16,257,815 | -0.07(-1.40%) |
Aug 18, 2011 | 5.671 | 5.487 | 5.111 | 5.171 | 16,076,318 | -0.50(-8.83%) |
Aug 17, 2011 | 5.862 | 5.928 | 5.619 | 5.671 | 8,215,998 | -0.12(-2.05%) |
Aug 16, 2011 | 5.790 | 5.856 | 5.724 | 5.790 | 12,608,707 | -0.07(-1.24%) |
Aug 15, 2011 | 5.750 | 5.875 | 5.691 | 5.862 | 13,826,166 | +0.17(+3.01%) |
Aug 12, 2011 | 5.671 | 5.750 | 5.546 | 5.691 | 20,928,784 | +0.07(+1.29%) |
Aug 11, 2011 | 5.276 | 5.711 | 5.250 | 5.619 | 33,985,996 | +0.42(+8.11%) |
Aug 10, 2011 | 5.184 | 5.355 | 5.105 | 5.197 | 25,814,450 | -0.17(-3.19%) |
Aug 09, 2011 | 5.296 | 5.368 | 4.940 | 5.368 | 22,427,060 | +0.43(+8.81%) |
Aug 08, 2011 | 5.296 | 5.375 | 4.930 | 4.934 | 21,742,670 | -0.58(-10.51%) |
Aug 05, 2011 | 5.869 | 5.869 | 5.269 | 5.513 | 35,411,768 | -0.24(-4.23%) |
Aug 04, 2011 | 6.020 | 6.027 | 5.750 | 5.757 | 21,435,068 | -0.42(-6.82%) |
Aug 03, 2011 | 5.994 | 6.218 | 5.856 | 6.178 | 24,048,906 | +0.22(+3.76%) |
Aug 02, 2011 | 6.317 | 6.392 | 5.954 | 5.954 | 31,592,440 | -0.35(-5.54%) |