Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.762 | 5.797 | 5.574 | 5.720 | 703,377 | -0.13(-2.14%) |
Oct 28, 2011 | 5.699 | 5.908 | 5.644 | 5.845 | 713,950 | +0.12(+2.06%) |
Oct 27, 2011 | 5.679 | 5.804 | 5.547 | 5.727 | 835,335 | +0.19(+3.39%) |
Oct 26, 2011 | 5.630 | 5.630 | 5.456 | 5.540 | 634,799 | -0.01(-0.13%) |
Oct 25, 2011 | 5.623 | 5.623 | 5.456 | 5.547 | 374,978 | -0.09(-1.60%) |
Oct 24, 2011 | 5.547 | 5.727 | 5.498 | 5.637 | 604,623 | +0.11(+2.01%) |
Oct 21, 2011 | 5.484 | 5.630 | 5.421 | 5.526 | 758,355 | +0.06(+1.02%) |
Oct 20, 2011 | 5.505 | 5.693 | 5.415 | 5.470 | 1,149,076 | -0.04(-0.76%) |
Oct 19, 2011 | 5.609 | 5.755 | 5.442 | 5.512 | 801,661 | -0.13(-2.22%) |
Oct 18, 2011 | 5.630 | 5.644 | 5.456 | 5.637 | 759,530 | +0.00(+0.00%) |
Oct 17, 2011 | 5.811 | 5.832 | 5.547 | 5.637 | 1,023,421 | -0.24(-4.02%) |
Oct 14, 2011 | 5.845 | 5.908 | 5.797 | 5.873 | 588,709 | +0.14(+2.42%) |
Oct 13, 2011 | 5.623 | 5.818 | 5.502 | 5.734 | 581,313 | +0.09(+1.60%) |
Oct 12, 2011 | 5.616 | 5.845 | 5.595 | 5.644 | 958,247 | +0.10(+1.75%) |
Oct 11, 2011 | 5.248 | 5.602 | 5.198 | 5.547 | 800,795 | +0.26(+5.00%) |
Oct 10, 2011 | 5.046 | 5.303 | 5.046 | 5.282 | 596,133 | +0.36(+7.34%) |
Oct 07, 2011 | 5.178 | 5.199 | 4.900 | 4.921 | 526,185 | -0.22(-4.32%) |
Oct 06, 2011 | 5.004 | 5.227 | 4.970 | 5.143 | 507,358 | +0.13(+2.49%) |
Oct 05, 2011 | 4.886 | 5.081 | 4.865 | 5.018 | 611,502 | +0.09(+1.83%) |
Oct 04, 2011 | 4.768 | 4.949 | 4.580 | 4.928 | 896,749 | +0.11(+2.31%) |
Oct 03, 2011 | 5.046 | 5.150 | 4.810 | 4.817 | 939,069 | -0.34(-6.60%) |
Sep 30, 2011 | 5.470 | 5.519 | 5.157 | 5.157 | 1,419,285 | -0.42(-7.60%) |
Sep 29, 2011 | 5.602 | 5.658 | 5.470 | 5.581 | 526,417 | +0.10(+1.90%) |
Sep 28, 2011 | 5.644 | 5.727 | 5.428 | 5.477 | 515,310 | -0.16(-2.84%) |
Sep 27, 2011 | 5.602 | 5.943 | 5.588 | 5.637 | 910,430 | +0.15(+2.79%) |
Sep 26, 2011 | 5.554 | 5.560 | 5.317 | 5.484 | 444,903 | -0.03(-0.63%) |
Sep 23, 2011 | 5.310 | 5.554 | 5.303 | 5.519 | 686,840 | +0.19(+3.66%) |
Sep 22, 2011 | 5.331 | 5.449 | 5.157 | 5.324 | 884,846 | -0.03(-0.52%) |
Sep 21, 2011 | 5.679 | 5.686 | 5.331 | 5.352 | 1,425,383 | -0.35(-6.21%) |
Sep 20, 2011 | 5.859 | 5.873 | 5.686 | 5.706 | 655,223 | -0.15(-2.61%) |
Sep 19, 2011 | 5.950 | 5.971 | 5.804 | 5.859 | 847,064 | -0.22(-3.66%) |
Sep 16, 2011 | 6.374 | 6.374 | 6.040 | 6.082 | 1,180,318 | -0.28(-4.37%) |
Sep 15, 2011 | 6.381 | 6.395 | 6.270 | 6.360 | 333,381 | +0.03(+0.55%) |
Sep 14, 2011 | 6.283 | 6.415 | 6.235 | 6.325 | 804,105 | +0.07(+1.11%) |
Sep 13, 2011 | 5.984 | 6.269 | 5.908 | 6.256 | 681,006 | +0.26(+4.41%) |
Sep 12, 2011 | 5.845 | 6.005 | 5.811 | 5.991 | 289,087 | +0.05(+0.82%) |
Sep 09, 2011 | 5.998 | 6.068 | 5.873 | 5.943 | 444,620 | -0.13(-2.06%) |
Sep 08, 2011 | 6.068 | 6.276 | 6.005 | 6.068 | 594,984 | -0.07(-1.13%) |
Sep 07, 2011 | 6.047 | 6.165 | 5.984 | 6.137 | 513,607 | +0.18(+3.03%) |
Sep 06, 2011 | 5.950 | 6.075 | 5.866 | 5.957 | 687,514 | -0.17(-2.72%) |
Sep 02, 2011 | 6.193 | 6.235 | 6.061 | 6.123 | 653,262 | -0.19(-3.08%) |
Sep 01, 2011 | 6.346 | 6.492 | 6.283 | 6.318 | 638,210 | -0.03(-0.55%) |
Aug 31, 2011 | 6.395 | 6.534 | 6.256 | 6.353 | 732,044 | -0.01(-0.11%) |
Aug 30, 2011 | 6.075 | 6.415 | 6.019 | 6.360 | 991,412 | +0.27(+4.45%) |
Aug 29, 2011 | 5.880 | 6.144 | 5.859 | 6.089 | 1,032,264 | +0.25(+4.29%) |
Aug 26, 2011 | 5.762 | 5.922 | 5.706 | 5.839 | 897,779 | +0.03(+0.60%) |
Aug 25, 2011 | 5.790 | 5.859 | 5.734 | 5.804 | 1,137,532 | +0.08(+1.34%) |
Aug 24, 2011 | 5.936 | 5.978 | 5.713 | 5.727 | 1,264,632 | -0.25(-4.19%) |
Aug 23, 2011 | 5.637 | 6.047 | 5.609 | 5.978 | 1,575,012 | +0.37(+6.57%) |
Aug 22, 2011 | 5.706 | 5.776 | 5.526 | 5.609 | 783,787 | +0.02(+0.37%) |
Aug 19, 2011 | 5.588 | 5.706 | 5.540 | 5.588 | 935,443 | -0.08(-1.47%) |
Aug 18, 2011 | 5.915 | 5.936 | 5.635 | 5.672 | 1,088,479 | -0.43(-7.06%) |
Aug 17, 2011 | 5.679 | 6.151 | 5.644 | 6.103 | 2,514,704 | +0.42(+7.47%) |
Aug 16, 2011 | 5.679 | 5.776 | 5.595 | 5.679 | 543,336 | -0.03(-0.49%) |
Aug 15, 2011 | 5.672 | 5.762 | 5.644 | 5.706 | 958,517 | +0.10(+1.86%) |
Aug 12, 2011 | 5.686 | 5.741 | 5.554 | 5.602 | 1,065,203 | +0.03(+0.50%) |
Aug 11, 2011 | 5.470 | 5.644 | 5.456 | 5.574 | 1,498,547 | +0.13(+2.30%) |
Aug 10, 2011 | 5.435 | 5.602 | 5.380 | 5.449 | 1,288,371 | -0.10(-1.88%) |
Aug 09, 2011 | 5.595 | 5.658 | 5.228 | 5.554 | 1,848,253 | +0.21(+3.90%) |
Aug 08, 2011 | 5.595 | 5.630 | 5.324 | 5.345 | 3,661,823 | -0.57(-9.64%) |
Aug 05, 2011 | 5.734 | 6.075 | 5.637 | 5.915 | 2,144,236 | -0.01(-0.23%) |
Aug 04, 2011 | 6.269 | 6.283 | 5.866 | 5.929 | 2,418,431 | -0.44(-6.88%) |
Aug 03, 2011 | 6.436 | 6.485 | 6.290 | 6.367 | 2,227,170 | -0.08(-1.19%) |
Aug 02, 2011 | 6.742 | 6.791 | 6.443 | 6.443 | 1,636,120 | -0.32(-4.73%) |