Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.071 | 6.108 | 5.991 | 6.014 | 338,495 | -0.16(-2.61%) |
Oct 28, 2011 | 6.081 | 6.175 | 6.081 | 6.175 | 287,192 | +0.04(+0.66%) |
Oct 27, 2011 | 6.142 | 6.222 | 6.128 | 6.135 | 368,174 | +0.19(+3.16%) |
Oct 26, 2011 | 5.950 | 5.957 | 5.843 | 5.947 | 135,187 | +0.07(+1.26%) |
Oct 25, 2011 | 5.920 | 5.937 | 5.860 | 5.873 | 201,064 | -0.13(-2.18%) |
Oct 24, 2011 | 5.957 | 6.011 | 5.944 | 6.004 | 181,883 | +0.07(+1.25%) |
Oct 21, 2011 | 5.903 | 5.937 | 5.883 | 5.930 | 282,237 | +0.15(+2.56%) |
Oct 20, 2011 | 5.816 | 5.816 | 5.678 | 5.782 | 173,741 | -0.01(-0.19%) |
Oct 19, 2011 | 5.834 | 5.867 | 5.760 | 5.794 | 231,935 | -0.04(-0.69%) |
Oct 18, 2011 | 5.743 | 5.864 | 5.647 | 5.834 | 180,187 | +0.10(+1.75%) |
Oct 17, 2011 | 5.850 | 5.850 | 5.704 | 5.733 | 185,617 | -0.12(-2.11%) |
Oct 14, 2011 | 5.854 | 5.870 | 5.807 | 5.857 | 176,748 | +0.11(+1.97%) |
Oct 13, 2011 | 5.733 | 5.770 | 5.663 | 5.743 | 106,992 | -0.04(-0.75%) |
Oct 12, 2011 | 5.743 | 5.833 | 5.723 | 5.787 | 194,371 | +0.11(+1.94%) |
Oct 11, 2011 | 5.647 | 5.703 | 5.620 | 5.677 | 117,273 | +0.01(+0.18%) |
Oct 10, 2011 | 5.580 | 5.700 | 5.580 | 5.667 | 96,877 | +0.15(+2.78%) |
Oct 07, 2011 | 5.690 | 5.690 | 5.470 | 5.513 | 132,165 | -0.00(-0.06%) |
Oct 06, 2011 | 5.447 | 5.537 | 5.377 | 5.517 | 142,782 | +0.08(+1.41%) |
Oct 05, 2011 | 5.223 | 5.440 | 5.223 | 5.440 | 254,368 | +0.21(+3.95%) |
Oct 04, 2011 | 5.156 | 5.240 | 5.050 | 5.233 | 223,999 | -0.03(-0.51%) |
Oct 03, 2011 | 5.410 | 5.463 | 5.260 | 5.260 | 271,017 | -0.19(-3.49%) |
Sep 30, 2011 | 5.583 | 5.583 | 5.403 | 5.450 | 294,375 | -0.17(-2.97%) |
Sep 29, 2011 | 5.657 | 5.707 | 5.533 | 5.617 | 159,610 | +0.05(+0.96%) |
Sep 28, 2011 | 5.693 | 5.700 | 5.557 | 5.563 | 157,641 | -0.10(-1.71%) |
Sep 27, 2011 | 5.703 | 5.770 | 5.650 | 5.660 | 255,543 | +0.12(+2.17%) |
Sep 26, 2011 | 5.503 | 5.557 | 5.440 | 5.540 | 211,794 | +0.06(+1.16%) |
Sep 23, 2011 | 5.503 | 5.520 | 5.390 | 5.477 | 284,490 | -0.03(-0.48%) |
Sep 22, 2011 | 5.560 | 5.567 | 5.470 | 5.503 | 197,792 | -0.23(-4.01%) |
Sep 21, 2011 | 5.884 | 5.917 | 5.733 | 5.733 | 164,554 | -0.16(-2.68%) |
Sep 20, 2011 | 5.928 | 5.974 | 5.872 | 5.891 | 157,919 | -0.01(-0.17%) |
Sep 19, 2011 | 5.898 | 5.911 | 5.825 | 5.901 | 140,526 | -0.10(-1.66%) |
Sep 16, 2011 | 6.024 | 6.050 | 5.973 | 6.001 | 129,314 | -0.01(-0.22%) |
Sep 15, 2011 | 5.981 | 6.024 | 5.971 | 6.014 | 102,671 | +0.08(+1.28%) |
Sep 14, 2011 | 5.881 | 5.964 | 5.822 | 5.938 | 135,917 | +0.07(+1.24%) |
Sep 13, 2011 | 5.865 | 5.924 | 5.832 | 5.865 | 256,718 | +0.00(+0.00%) |
Sep 12, 2011 | 5.789 | 5.865 | 5.739 | 5.865 | 148,213 | -0.02(-0.39%) |
Sep 09, 2011 | 5.954 | 5.954 | 5.822 | 5.888 | 173,232 | -0.16(-2.58%) |
Sep 08, 2011 | 6.044 | 6.113 | 6.014 | 6.044 | 121,117 | -0.05(-0.76%) |
Sep 07, 2011 | 6.027 | 6.110 | 6.024 | 6.090 | 188,150 | +0.10(+1.60%) |
Sep 06, 2011 | 5.812 | 5.994 | 5.799 | 5.994 | 130,005 | -0.06(-1.04%) |
Sep 02, 2011 | 6.113 | 6.113 | 5.968 | 6.057 | 187,649 | -0.15(-2.40%) |
Sep 01, 2011 | 6.279 | 6.286 | 6.196 | 6.206 | 151,895 | -0.04(-0.58%) |
Aug 31, 2011 | 6.282 | 6.325 | 6.223 | 6.243 | 134,728 | +0.03(+0.48%) |
Aug 30, 2011 | 6.186 | 6.233 | 6.117 | 6.213 | 58,841 | +0.01(+0.16%) |
Aug 29, 2011 | 6.143 | 6.216 | 6.123 | 6.203 | 243,747 | +0.13(+2.07%) |
Aug 26, 2011 | 5.944 | 6.080 | 5.835 | 6.077 | 194,315 | +0.06(+1.05%) |
Aug 25, 2011 | 6.097 | 6.123 | 5.958 | 6.014 | 155,960 | -0.05(-0.87%) |
Aug 24, 2011 | 5.984 | 6.082 | 5.958 | 6.067 | 151,234 | +0.10(+1.63%) |
Aug 23, 2011 | 5.782 | 5.981 | 5.752 | 5.970 | 231,105 | +0.23(+3.96%) |
Aug 22, 2011 | 5.928 | 5.944 | 5.739 | 5.742 | 225,926 | -0.06(-0.99%) |
Aug 19, 2011 | 5.816 | 5.987 | 5.783 | 5.800 | 293,031 | -0.14(-2.38%) |
Aug 18, 2011 | 6.073 | 6.079 | 5.856 | 5.941 | 307,857 | -0.29(-4.70%) |
Aug 17, 2011 | 6.211 | 6.264 | 6.166 | 6.234 | 314,197 | +0.05(+0.74%) |
Aug 16, 2011 | 6.244 | 6.274 | 6.102 | 6.188 | 122,298 | -0.09(-1.42%) |
Aug 15, 2011 | 6.191 | 6.297 | 6.188 | 6.277 | 97,468 | +0.18(+3.03%) |
Aug 12, 2011 | 6.119 | 6.142 | 6.043 | 6.093 | 178,452 | +0.04(+0.65%) |
Aug 11, 2011 | 5.793 | 6.109 | 5.750 | 6.053 | 274,988 | +0.31(+5.33%) |
Aug 10, 2011 | 5.701 | 5.869 | 5.694 | 5.747 | 413,306 | -0.14(-2.35%) |
Aug 09, 2011 | 5.898 | 5.889 | 5.511 | 5.885 | 519,042 | +0.22(+3.95%) |
Aug 08, 2011 | 5.898 | 5.954 | 5.632 | 5.661 | 477,298 | -0.50(-8.07%) |
Aug 05, 2011 | 6.333 | 6.563 | 5.964 | 6.158 | 533,989 | -0.16(-2.50%) |
Aug 04, 2011 | 6.547 | 6.590 | 6.290 | 6.316 | 320,331 | -0.38(-5.65%) |
Aug 03, 2011 | 6.642 | 6.695 | 6.501 | 6.695 | 302,646 | +0.03(+0.49%) |
Aug 02, 2011 | 6.754 | 6.804 | 6.655 | 6.662 | 224,728 | -0.16(-2.32%) |