Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.563 | 6.617 | 6.355 | 6.362 | 15,638,533 | -0.30(-4.44%) |
Oct 28, 2011 | 6.852 | 7.046 | 6.570 | 6.657 | 36,496,900 | +0.67(+11.21%) |
Oct 27, 2011 | 5.993 | 6.060 | 5.879 | 5.986 | 23,335,316 | +0.21(+3.72%) |
Oct 26, 2011 | 5.724 | 5.818 | 5.597 | 5.771 | 9,001,733 | +0.14(+2.50%) |
Oct 25, 2011 | 5.832 | 5.832 | 5.624 | 5.630 | 8,497,803 | -0.24(-4.11%) |
Oct 24, 2011 | 5.704 | 5.946 | 5.664 | 5.872 | 8,311,361 | +0.21(+3.80%) |
Oct 21, 2011 | 5.664 | 5.791 | 5.523 | 5.657 | 10,156,778 | +0.09(+1.57%) |
Oct 20, 2011 | 5.442 | 5.630 | 5.342 | 5.570 | 11,645,012 | +0.16(+2.98%) |
Oct 19, 2011 | 5.335 | 5.516 | 5.248 | 5.409 | 11,978,040 | +0.05(+0.88%) |
Oct 18, 2011 | 5.006 | 5.416 | 4.932 | 5.362 | 28,380,206 | +0.37(+7.39%) |
Oct 17, 2011 | 5.107 | 5.261 | 4.973 | 4.993 | 21,059,130 | -0.38(-7.12%) |
Oct 14, 2011 | 5.402 | 5.442 | 5.255 | 5.375 | 10,628,982 | +0.08(+1.52%) |
Oct 13, 2011 | 5.456 | 5.456 | 5.211 | 5.295 | 15,112,562 | -0.21(-3.90%) |
Oct 12, 2011 | 5.463 | 5.577 | 5.436 | 5.510 | 7,604,956 | +0.11(+2.11%) |
Oct 11, 2011 | 5.234 | 5.442 | 5.174 | 5.395 | 8,307,324 | +0.13(+2.42%) |
Oct 10, 2011 | 5.241 | 5.375 | 5.167 | 5.268 | 7,140,990 | +0.17(+3.29%) |
Oct 07, 2011 | 5.275 | 5.322 | 4.999 | 5.100 | 10,966,726 | -0.13(-2.44%) |
Oct 06, 2011 | 5.134 | 5.275 | 5.080 | 5.228 | 13,580,726 | +0.12(+2.37%) |
Oct 05, 2011 | 5.013 | 5.147 | 4.899 | 5.107 | 14,116,211 | +0.11(+2.15%) |
Oct 04, 2011 | 4.536 | 5.010 | 4.516 | 4.999 | 15,800,958 | +0.34(+7.19%) |
Oct 03, 2011 | 4.798 | 4.838 | 4.651 | 4.664 | 26,257,050 | -0.17(-3.47%) |
Sep 30, 2011 | 4.859 | 4.939 | 4.771 | 4.832 | 12,322,813 | -0.14(-2.83%) |
Sep 29, 2011 | 4.999 | 5.073 | 4.852 | 4.973 | 11,295,324 | +0.09(+1.93%) |
Sep 28, 2011 | 5.308 | 5.335 | 4.852 | 4.879 | 15,815,901 | -0.43(-8.09%) |
Sep 27, 2011 | 5.161 | 5.389 | 5.161 | 5.308 | 14,459,665 | +0.31(+6.17%) |
Sep 26, 2011 | 4.919 | 5.006 | 4.677 | 4.999 | 16,074,289 | +0.14(+2.90%) |
Sep 23, 2011 | 4.818 | 4.912 | 4.771 | 4.859 | 16,097,495 | +0.00(+0.00%) |
Sep 22, 2011 | 4.919 | 5.067 | 4.758 | 4.859 | 18,886,696 | -0.29(-5.61%) |
Sep 21, 2011 | 5.409 | 5.449 | 5.140 | 5.147 | 22,716,814 | -0.31(-5.66%) |
Sep 20, 2011 | 5.080 | 5.610 | 5.080 | 5.456 | 27,227,358 | +0.42(+8.26%) |
Sep 19, 2011 | 5.187 | 5.201 | 4.999 | 5.040 | 17,578,044 | -0.30(-5.65%) |
Sep 16, 2011 | 5.409 | 5.452 | 5.295 | 5.342 | 12,792,239 | +0.00(+0.00%) |
Sep 15, 2011 | 5.308 | 5.395 | 5.281 | 5.342 | 13,997,328 | +0.08(+1.53%) |
Sep 14, 2011 | 5.167 | 5.328 | 5.100 | 5.261 | 13,460,113 | +0.13(+2.62%) |
Sep 13, 2011 | 5.020 | 5.154 | 4.999 | 5.127 | 10,551,576 | +0.13(+2.55%) |
Sep 12, 2011 | 4.912 | 5.013 | 4.845 | 4.999 | 14,073,300 | -0.03(-0.53%) |
Sep 09, 2011 | 5.134 | 5.147 | 4.979 | 5.026 | 11,192,104 | -0.17(-3.35%) |
Sep 08, 2011 | 5.322 | 5.382 | 5.167 | 5.201 | 13,703,512 | -0.17(-3.13%) |
Sep 07, 2011 | 5.140 | 5.375 | 5.093 | 5.369 | 9,788,286 | +0.32(+6.24%) |
Sep 06, 2011 | 4.993 | 5.120 | 4.967 | 5.053 | 12,695,433 | -0.17(-3.31%) |
Sep 02, 2011 | 5.300 | 5.373 | 5.186 | 5.226 | 9,531,658 | -0.24(-4.38%) |
Sep 01, 2011 | 5.759 | 5.772 | 5.419 | 5.466 | 13,968,090 | -0.28(-4.87%) |
Aug 31, 2011 | 5.825 | 5.899 | 5.679 | 5.746 | 8,342,396 | -0.03(-0.46%) |
Aug 30, 2011 | 5.732 | 5.839 | 5.652 | 5.772 | 9,046,832 | +0.01(+0.12%) |
Aug 29, 2011 | 5.466 | 5.772 | 5.466 | 5.766 | 18,640,106 | +0.39(+7.18%) |
Aug 26, 2011 | 5.266 | 5.529 | 5.166 | 5.379 | 23,645,100 | +0.07(+1.25%) |
Aug 25, 2011 | 5.526 | 5.546 | 5.293 | 5.313 | 19,632,950 | -0.17(-3.04%) |
Aug 24, 2011 | 5.466 | 5.566 | 5.419 | 5.479 | 13,115,423 | -0.04(-0.72%) |
Aug 23, 2011 | 5.220 | 5.553 | 5.180 | 5.519 | 15,099,120 | +0.34(+6.56%) |
Aug 22, 2011 | 5.300 | 5.326 | 5.080 | 5.180 | 11,453,579 | +0.03(+0.52%) |
Aug 19, 2011 | 5.186 | 5.366 | 5.093 | 5.153 | 16,084,748 | -0.07(-1.40%) |
Aug 18, 2011 | 5.732 | 5.546 | 5.166 | 5.226 | 15,905,182 | -0.51(-8.83%) |
Aug 17, 2011 | 5.925 | 5.992 | 5.679 | 5.732 | 8,128,537 | -0.12(-2.05%) |
Aug 16, 2011 | 5.852 | 5.919 | 5.786 | 5.852 | 12,474,485 | -0.07(-1.24%) |
Aug 15, 2011 | 5.812 | 5.939 | 5.752 | 5.925 | 13,678,983 | +0.17(+3.01%) |
Aug 12, 2011 | 5.732 | 5.812 | 5.606 | 5.752 | 20,705,994 | +0.07(+1.29%) |
Aug 11, 2011 | 5.333 | 5.772 | 5.306 | 5.679 | 33,624,208 | +0.43(+8.11%) |
Aug 10, 2011 | 5.240 | 5.413 | 5.160 | 5.253 | 25,539,650 | -0.17(-3.19%) |
Aug 09, 2011 | 5.353 | 5.426 | 4.993 | 5.426 | 22,188,320 | +0.44(+8.81%) |
Aug 08, 2011 | 5.353 | 5.433 | 4.983 | 4.987 | 21,511,214 | -0.59(-10.51%) |
Aug 05, 2011 | 5.932 | 5.932 | 5.326 | 5.572 | 35,034,800 | -0.25(-4.23%) |
Aug 04, 2011 | 6.085 | 6.092 | 5.812 | 5.819 | 21,206,888 | -0.43(-6.82%) |
Aug 03, 2011 | 6.058 | 6.285 | 5.919 | 6.245 | 23,792,902 | +0.23(+3.76%) |
Aug 02, 2011 | 6.385 | 6.461 | 6.019 | 6.019 | 31,256,132 | -0.35(-5.54%) |