Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.030 | 6.067 | 5.950 | 5.973 | 340,805 | -0.16(-2.61%) |
Oct 28, 2011 | 6.040 | 6.133 | 6.040 | 6.133 | 289,152 | +0.04(+0.66%) |
Oct 27, 2011 | 6.100 | 6.180 | 6.087 | 6.093 | 370,687 | +0.19(+3.16%) |
Oct 26, 2011 | 5.910 | 5.917 | 5.803 | 5.907 | 136,110 | +0.07(+1.26%) |
Oct 25, 2011 | 5.880 | 5.897 | 5.820 | 5.833 | 202,437 | -0.13(-2.18%) |
Oct 24, 2011 | 5.917 | 5.970 | 5.903 | 5.963 | 183,124 | +0.07(+1.25%) |
Oct 21, 2011 | 5.863 | 5.897 | 5.843 | 5.890 | 284,163 | +0.15(+2.56%) |
Oct 20, 2011 | 5.776 | 5.776 | 5.640 | 5.743 | 174,927 | -0.01(-0.19%) |
Oct 19, 2011 | 5.794 | 5.827 | 5.721 | 5.754 | 233,519 | -0.04(-0.69%) |
Oct 18, 2011 | 5.705 | 5.824 | 5.608 | 5.794 | 181,417 | +0.10(+1.75%) |
Oct 17, 2011 | 5.811 | 5.811 | 5.665 | 5.695 | 186,884 | -0.12(-2.11%) |
Oct 14, 2011 | 5.814 | 5.830 | 5.767 | 5.817 | 177,954 | +0.11(+1.97%) |
Oct 13, 2011 | 5.695 | 5.731 | 5.625 | 5.705 | 107,723 | -0.04(-0.75%) |
Oct 12, 2011 | 5.705 | 5.793 | 5.685 | 5.748 | 195,698 | +0.11(+1.94%) |
Oct 11, 2011 | 5.608 | 5.665 | 5.582 | 5.638 | 118,074 | +0.01(+0.18%) |
Oct 10, 2011 | 5.542 | 5.661 | 5.542 | 5.628 | 97,538 | +0.15(+2.78%) |
Oct 07, 2011 | 5.652 | 5.652 | 5.433 | 5.476 | 133,067 | -0.00(-0.06%) |
Oct 06, 2011 | 5.410 | 5.499 | 5.340 | 5.479 | 143,756 | +0.08(+1.41%) |
Oct 05, 2011 | 5.188 | 5.403 | 5.188 | 5.403 | 256,104 | +0.21(+3.95%) |
Oct 04, 2011 | 5.122 | 5.204 | 5.016 | 5.198 | 225,528 | -0.03(-0.51%) |
Oct 03, 2011 | 5.373 | 5.426 | 5.224 | 5.224 | 272,867 | -0.19(-3.49%) |
Sep 30, 2011 | 5.546 | 5.546 | 5.367 | 5.413 | 296,385 | -0.17(-2.97%) |
Sep 29, 2011 | 5.618 | 5.668 | 5.496 | 5.579 | 160,700 | +0.05(+0.96%) |
Sep 28, 2011 | 5.655 | 5.661 | 5.519 | 5.526 | 158,717 | -0.10(-1.71%) |
Sep 27, 2011 | 5.665 | 5.731 | 5.612 | 5.622 | 257,287 | +0.12(+2.17%) |
Sep 26, 2011 | 5.466 | 5.519 | 5.403 | 5.502 | 213,239 | +0.06(+1.16%) |
Sep 23, 2011 | 5.466 | 5.483 | 5.353 | 5.440 | 286,432 | -0.03(-0.48%) |
Sep 22, 2011 | 5.522 | 5.529 | 5.433 | 5.466 | 199,142 | -0.23(-4.01%) |
Sep 21, 2011 | 5.844 | 5.877 | 5.695 | 5.695 | 165,678 | -0.16(-2.68%) |
Sep 20, 2011 | 5.888 | 5.934 | 5.833 | 5.851 | 158,997 | -0.01(-0.17%) |
Sep 19, 2011 | 5.858 | 5.871 | 5.786 | 5.861 | 141,485 | -0.10(-1.66%) |
Sep 16, 2011 | 5.983 | 6.009 | 5.932 | 5.960 | 130,197 | -0.01(-0.22%) |
Sep 15, 2011 | 5.940 | 5.983 | 5.930 | 5.973 | 103,372 | +0.08(+1.28%) |
Sep 14, 2011 | 5.842 | 5.924 | 5.782 | 5.897 | 136,845 | +0.07(+1.24%) |
Sep 13, 2011 | 5.825 | 5.884 | 5.792 | 5.825 | 258,471 | +0.00(+0.00%) |
Sep 12, 2011 | 5.749 | 5.825 | 5.700 | 5.825 | 149,224 | -0.02(-0.39%) |
Sep 09, 2011 | 5.914 | 5.914 | 5.782 | 5.848 | 174,414 | -0.15(-2.58%) |
Sep 08, 2011 | 6.003 | 6.072 | 5.973 | 6.003 | 121,944 | -0.05(-0.76%) |
Sep 07, 2011 | 5.986 | 6.069 | 5.983 | 6.049 | 189,434 | +0.10(+1.60%) |
Sep 06, 2011 | 5.772 | 5.953 | 5.759 | 5.953 | 130,893 | -0.06(-1.04%) |
Sep 02, 2011 | 6.072 | 6.072 | 5.927 | 6.016 | 188,930 | -0.15(-2.40%) |
Sep 01, 2011 | 6.236 | 6.243 | 6.154 | 6.164 | 152,932 | -0.04(-0.58%) |
Aug 31, 2011 | 6.240 | 6.283 | 6.181 | 6.200 | 135,648 | +0.03(+0.48%) |
Aug 30, 2011 | 6.144 | 6.191 | 6.075 | 6.171 | 59,243 | +0.01(+0.16%) |
Aug 29, 2011 | 6.102 | 6.174 | 6.082 | 6.161 | 245,411 | +0.13(+2.07%) |
Aug 26, 2011 | 5.904 | 6.039 | 5.795 | 6.036 | 195,642 | +0.06(+1.05%) |
Aug 25, 2011 | 6.055 | 6.082 | 5.917 | 5.973 | 157,025 | -0.05(-0.87%) |
Aug 24, 2011 | 5.944 | 6.041 | 5.917 | 6.026 | 152,266 | +0.10(+1.63%) |
Aug 23, 2011 | 5.743 | 5.940 | 5.713 | 5.929 | 232,682 | +0.23(+3.96%) |
Aug 22, 2011 | 5.888 | 5.904 | 5.700 | 5.703 | 227,468 | -0.06(-0.99%) |
Aug 19, 2011 | 5.777 | 5.947 | 5.744 | 5.760 | 295,031 | -0.14(-2.38%) |
Aug 18, 2011 | 6.032 | 6.038 | 5.816 | 5.901 | 309,958 | -0.29(-4.70%) |
Aug 17, 2011 | 6.169 | 6.221 | 6.125 | 6.192 | 316,342 | +0.05(+0.74%) |
Aug 16, 2011 | 6.202 | 6.231 | 6.061 | 6.146 | 123,133 | -0.09(-1.42%) |
Aug 15, 2011 | 6.149 | 6.254 | 6.146 | 6.234 | 98,133 | +0.18(+3.03%) |
Aug 12, 2011 | 6.077 | 6.100 | 6.002 | 6.051 | 179,670 | +0.04(+0.65%) |
Aug 11, 2011 | 5.754 | 6.068 | 5.711 | 6.012 | 276,865 | +0.30(+5.33%) |
Aug 10, 2011 | 5.662 | 5.829 | 5.656 | 5.708 | 416,128 | -0.14(-2.35%) |
Aug 09, 2011 | 5.858 | 5.849 | 5.473 | 5.845 | 522,585 | +0.22(+3.95%) |
Aug 08, 2011 | 5.858 | 5.914 | 5.594 | 5.623 | 480,556 | -0.49(-8.07%) |
Aug 05, 2011 | 6.290 | 6.519 | 5.924 | 6.117 | 537,634 | -0.16(-2.50%) |
Aug 04, 2011 | 6.502 | 6.545 | 6.247 | 6.274 | 322,518 | -0.38(-5.65%) |
Aug 03, 2011 | 6.597 | 6.650 | 6.457 | 6.650 | 304,712 | +0.03(+0.49%) |
Aug 02, 2011 | 6.708 | 6.757 | 6.610 | 6.617 | 226,262 | -0.16(-2.32%) |