Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.896 | 5.923 | 5.790 | 5.794 | 17,440,080 | -0.14(-2.40%) |
Oct 28, 2011 | 5.867 | 6.041 | 5.856 | 5.937 | 14,074,908 | +0.07(+1.12%) |
Oct 27, 2011 | 5.840 | 5.903 | 5.724 | 5.871 | 12,054,193 | +0.20(+3.47%) |
Oct 26, 2011 | 5.822 | 5.844 | 5.654 | 5.674 | 19,454,312 | -0.13(-2.19%) |
Oct 25, 2011 | 5.756 | 5.901 | 5.717 | 5.801 | 15,910,020 | +0.00(+0.08%) |
Oct 24, 2011 | 5.695 | 5.797 | 5.633 | 5.797 | 20,151,246 | +0.12(+2.16%) |
Oct 21, 2011 | 5.754 | 5.869 | 5.674 | 5.674 | 20,230,578 | -0.00(-0.08%) |
Oct 20, 2011 | 5.636 | 5.692 | 5.593 | 5.679 | 8,814,225 | +0.04(+0.76%) |
Oct 19, 2011 | 5.638 | 5.668 | 5.584 | 5.636 | 12,529,995 | -0.02(-0.44%) |
Oct 18, 2011 | 5.488 | 5.706 | 5.475 | 5.661 | 15,966,193 | +0.17(+3.05%) |
Oct 17, 2011 | 5.697 | 5.704 | 5.400 | 5.493 | 26,414,304 | -0.21(-3.66%) |
Oct 14, 2011 | 5.758 | 5.774 | 5.649 | 5.701 | 13,053,201 | -0.01(-0.24%) |
Oct 13, 2011 | 5.758 | 5.812 | 5.686 | 5.715 | 11,644,982 | -0.10(-1.68%) |
Oct 12, 2011 | 5.665 | 5.908 | 5.645 | 5.812 | 26,499,748 | +0.17(+2.93%) |
Oct 11, 2011 | 5.559 | 5.656 | 5.502 | 5.647 | 12,194,546 | +0.08(+1.38%) |
Oct 10, 2011 | 5.590 | 5.670 | 5.503 | 5.570 | 14,641,242 | +0.06(+1.03%) |
Oct 07, 2011 | 5.513 | 5.584 | 5.459 | 5.513 | 17,720,968 | +0.06(+1.12%) |
Oct 06, 2011 | 5.432 | 5.466 | 5.377 | 5.452 | 17,546,740 | +0.04(+0.80%) |
Oct 05, 2011 | 5.405 | 5.434 | 5.266 | 5.409 | 13,283,158 | +0.02(+0.34%) |
Oct 04, 2011 | 5.121 | 5.391 | 5.022 | 5.391 | 16,311,606 | +0.19(+3.57%) |
Oct 03, 2011 | 5.169 | 5.264 | 5.105 | 5.205 | 21,218,170 | -0.03(-0.56%) |
Sep 30, 2011 | 5.362 | 5.407 | 5.232 | 5.235 | 11,947,872 | -0.20(-3.71%) |
Sep 29, 2011 | 5.414 | 5.495 | 5.296 | 5.436 | 13,468,122 | +0.11(+2.00%) |
Sep 28, 2011 | 5.445 | 5.520 | 5.318 | 5.330 | 10,360,634 | -0.08(-1.51%) |
Sep 27, 2011 | 5.434 | 5.556 | 5.362 | 5.411 | 11,322,322 | +0.06(+1.14%) |
Sep 26, 2011 | 5.146 | 5.355 | 5.130 | 5.350 | 9,180,803 | +0.25(+4.89%) |
Sep 23, 2011 | 5.096 | 5.196 | 5.074 | 5.101 | 11,070,895 | -0.02(-0.44%) |
Sep 22, 2011 | 5.169 | 5.262 | 5.053 | 5.124 | 17,335,740 | -0.19(-3.54%) |
Sep 21, 2011 | 5.411 | 5.500 | 5.307 | 5.312 | 14,204,776 | -0.12(-2.25%) |
Sep 20, 2011 | 5.491 | 5.551 | 5.427 | 5.434 | 11,677,263 | -0.06(-1.03%) |
Sep 19, 2011 | 5.525 | 5.543 | 5.393 | 5.491 | 13,723,666 | -0.15(-2.65%) |
Sep 16, 2011 | 5.627 | 5.683 | 5.575 | 5.640 | 15,131,875 | +0.06(+1.01%) |
Sep 15, 2011 | 5.457 | 5.584 | 5.429 | 5.584 | 19,923,624 | +0.17(+3.05%) |
Sep 14, 2011 | 5.296 | 5.466 | 5.266 | 5.418 | 16,449,651 | +0.17(+3.19%) |
Sep 13, 2011 | 5.260 | 5.307 | 5.164 | 5.250 | 12,200,190 | -0.01(-0.22%) |
Sep 12, 2011 | 5.187 | 5.275 | 5.101 | 5.262 | 18,407,814 | +0.02(+0.39%) |
Sep 09, 2011 | 5.158 | 5.307 | 5.158 | 5.241 | 17,407,142 | +0.05(+0.96%) |
Sep 08, 2011 | 5.239 | 5.305 | 5.192 | 5.192 | 10,381,728 | -0.07(-1.34%) |
Sep 07, 2011 | 5.228 | 5.287 | 5.173 | 5.262 | 14,304,195 | +0.09(+1.80%) |
Sep 06, 2011 | 4.888 | 5.198 | 4.888 | 5.169 | 17,776,112 | +0.15(+2.98%) |
Sep 02, 2011 | 5.144 | 5.178 | 5.010 | 5.019 | 11,123,842 | -0.20(-3.86%) |
Sep 01, 2011 | 5.402 | 5.429 | 5.221 | 5.221 | 12,134,658 | -0.20(-3.72%) |
Aug 31, 2011 | 5.325 | 5.450 | 5.296 | 5.423 | 19,566,140 | +0.13(+2.44%) |
Aug 30, 2011 | 5.230 | 5.432 | 5.214 | 5.294 | 16,200,793 | +0.06(+1.13%) |
Aug 29, 2011 | 5.198 | 5.235 | 5.130 | 5.235 | 16,673,598 | +0.07(+1.40%) |
Aug 26, 2011 | 5.074 | 5.214 | 4.999 | 5.162 | 14,224,432 | +0.06(+1.24%) |
Aug 25, 2011 | 5.312 | 5.352 | 5.092 | 5.099 | 15,637,849 | -0.19(-3.64%) |
Aug 24, 2011 | 5.101 | 5.314 | 5.101 | 5.291 | 22,594,958 | +0.17(+3.41%) |
Aug 23, 2011 | 4.933 | 5.117 | 4.854 | 5.117 | 22,756,476 | +0.22(+4.49%) |
Aug 22, 2011 | 4.979 | 4.979 | 4.763 | 4.897 | 24,545,058 | +0.01(+0.19%) |
Aug 19, 2011 | 4.775 | 5.196 | 4.759 | 4.888 | 35,568,204 | +0.03(+0.65%) |
Aug 18, 2011 | 4.240 | 4.856 | 4.156 | 4.856 | 62,038,516 | +0.22(+4.74%) |
Aug 17, 2011 | 4.854 | 4.877 | 4.564 | 4.636 | 23,437,616 | -0.21(-4.35%) |
Aug 16, 2011 | 4.707 | 4.869 | 4.677 | 4.847 | 15,858,610 | +0.10(+2.10%) |
Aug 15, 2011 | 4.709 | 4.766 | 4.657 | 4.747 | 16,532,504 | +0.05(+1.11%) |
Aug 12, 2011 | 4.868 | 4.868 | 4.639 | 4.695 | 18,767,550 | -0.16(-3.36%) |
Aug 11, 2011 | 4.677 | 4.926 | 4.639 | 4.858 | 12,858,026 | +0.20(+4.38%) |
Aug 10, 2011 | 4.734 | 4.802 | 4.632 | 4.655 | 16,731,046 | -0.19(-3.84%) |
Aug 09, 2011 | 4.904 | 4.847 | 4.582 | 4.840 | 21,620,906 | +0.18(+3.89%) |
Aug 08, 2011 | 4.904 | 4.936 | 4.611 | 4.659 | 25,454,144 | -0.36(-7.09%) |
Aug 05, 2011 | 5.003 | 5.085 | 4.872 | 5.015 | 32,808,624 | +0.06(+1.14%) |
Aug 04, 2011 | 5.117 | 5.142 | 4.958 | 4.958 | 26,018,770 | -0.22(-4.25%) |
Aug 03, 2011 | 5.183 | 5.239 | 5.092 | 5.178 | 21,816,526 | -0.01(-0.26%) |
Aug 02, 2011 | 5.201 | 5.294 | 5.192 | 5.192 | 20,824,122 | -0.05(-0.87%) |