Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.810 | 5.830 | 5.560 | 5.560 | 164,953 | -0.33(-5.60%) |
Oct 28, 2011 | 5.760 | 5.970 | 5.760 | 5.890 | 349,664 | +0.03(+0.51%) |
Oct 27, 2011 | 5.570 | 5.950 | 5.570 | 5.860 | 730,880 | +0.32(+5.78%) |
Oct 26, 2011 | 5.520 | 5.560 | 5.500 | 5.540 | 199,480 | -0.02(-0.36%) |
Oct 25, 2011 | 5.600 | 5.610 | 5.550 | 5.560 | 79,715 | -0.07(-1.24%) |
Oct 24, 2011 | 5.500 | 5.640 | 5.500 | 5.630 | 114,115 | +0.16(+2.93%) |
Oct 21, 2011 | 5.420 | 5.470 | 5.370 | 5.470 | 188,615 | +0.06(+1.11%) |
Oct 20, 2011 | 5.470 | 5.520 | 5.400 | 5.410 | 180,711 | -0.09(-1.64%) |
Oct 19, 2011 | 5.620 | 5.620 | 5.460 | 5.500 | 268,002 | -0.06(-1.08%) |
Oct 18, 2011 | 5.530 | 5.650 | 5.510 | 5.560 | 207,128 | -0.03(-0.54%) |
Oct 17, 2011 | 5.680 | 5.680 | 5.510 | 5.590 | 265,613 | -0.17(-2.95%) |
Oct 14, 2011 | 5.520 | 5.760 | 5.520 | 5.760 | 99,155 | +0.21(+3.78%) |
Oct 13, 2011 | 5.610 | 5.620 | 5.450 | 5.550 | 141,421 | -0.11(-1.94%) |
Oct 12, 2011 | 5.550 | 5.680 | 5.540 | 5.660 | 104,120 | +0.08(+1.43%) |
Oct 11, 2011 | 5.490 | 5.700 | 5.450 | 5.580 | 146,978 | +0.07(+1.27%) |
Oct 07, 2011 | 5.720 | 5.720 | 5.460 | 5.510 | 81,523 | -0.26(-4.51%) |
Oct 06, 2011 | 5.570 | 5.890 | 5.590 | 5.770 | 193,652 | +0.11(+1.94%) |
Oct 05, 2011 | 5.170 | 5.730 | 5.170 | 5.660 | 668,509 | +0.49(+9.48%) |
Oct 04, 2011 | 5.250 | 5.350 | 5.000 | 5.170 | 679,852 | -0.28(-5.14%) |
Oct 03, 2011 | 5.610 | 5.620 | 5.370 | 5.450 | 348,770 | -0.22(-3.88%) |
Sep 30, 2011 | 5.520 | 5.790 | 5.500 | 5.670 | 577,928 | +0.05(+0.89%) |
Sep 29, 2011 | 5.760 | 5.900 | 5.620 | 5.620 | 177,962 | -0.23(-3.93%) |
Sep 28, 2011 | 5.820 | 5.930 | 5.820 | 5.850 | 47,032 | +0.04(+0.69%) |
Sep 27, 2011 | 5.630 | 5.810 | 5.600 | 5.810 | 214,647 | +0.21(+3.75%) |
Sep 26, 2011 | 5.610 | 5.690 | 5.510 | 5.600 | 513,318 | -0.09(-1.58%) |
Sep 23, 2011 | 5.860 | 6.110 | 5.450 | 5.690 | 584,202 | -0.32(-5.32%) |
Sep 22, 2011 | 6.150 | 6.250 | 5.880 | 6.010 | 658,973 | -0.32(-5.06%) |
Sep 21, 2011 | 6.260 | 6.340 | 6.170 | 6.330 | 115,602 | +0.10(+1.61%) |
Sep 20, 2011 | 6.200 | 6.320 | 6.200 | 6.230 | 74,446 | +0.00(+0.00%) |
Sep 19, 2011 | 6.060 | 6.240 | 6.060 | 6.230 | 89,047 | +0.06(+0.97%) |
Sep 16, 2011 | 6.000 | 6.170 | 5.980 | 6.170 | 488,424 | +0.13(+2.15%) |
Sep 15, 2011 | 6.010 | 6.070 | 5.950 | 6.040 | 31,295 | +0.03(+0.50%) |
Sep 14, 2011 | 5.850 | 6.020 | 5.850 | 6.010 | 74,733 | +0.14(+2.39%) |
Sep 13, 2011 | 5.860 | 6.010 | 5.860 | 5.870 | 186,902 | -0.01(-0.17%) |
Sep 12, 2011 | 6.000 | 6.000 | 5.810 | 5.880 | 107,748 | -0.20(-3.29%) |
Sep 09, 2011 | 6.000 | 6.150 | 5.940 | 6.080 | 287,924 | +0.06(+1.00%) |
Sep 08, 2011 | 5.850 | 6.060 | 5.850 | 6.020 | 199,764 | +0.10(+1.69%) |
Sep 07, 2011 | 5.880 | 5.980 | 5.790 | 5.920 | 311,484 | +0.06(+1.02%) |
Sep 06, 2011 | 5.700 | 5.940 | 5.700 | 5.860 | 254,777 | -0.02(-0.34%) |
Sep 02, 2011 | 5.910 | 5.990 | 5.880 | 5.880 | 94,763 | -0.09(-1.51%) |
Sep 01, 2011 | 5.980 | 6.060 | 5.910 | 5.970 | 277,756 | -0.03(-0.50%) |
Aug 31, 2011 | 6.060 | 6.080 | 6.000 | 6.000 | 89,296 | +0.01(+0.17%) |
Aug 30, 2011 | 6.000 | 6.070 | 5.920 | 5.990 | 119,430 | +0.00(+0.00%) |
Aug 29, 2011 | 6.070 | 6.070 | 5.960 | 5.990 | 81,190 | +0.03(+0.50%) |
Aug 26, 2011 | 5.890 | 6.050 | 5.840 | 5.960 | 166,953 | +0.08(+1.36%) |
Aug 25, 2011 | 5.810 | 5.920 | 5.810 | 5.880 | 114,790 | +0.04(+0.68%) |
Aug 24, 2011 | 5.750 | 5.840 | 5.750 | 5.840 | 186,203 | +0.09(+1.57%) |
Aug 23, 2011 | 5.800 | 5.840 | 5.750 | 5.750 | 1,375,256 | -0.05(-0.86%) |
Aug 22, 2011 | 5.800 | 5.850 | 5.800 | 5.800 | 290,407 | +0.00(+0.00%) |
Aug 19, 2011 | 5.810 | 5.840 | 5.800 | 5.800 | 182,200 | -0.06(-1.02%) |
Aug 18, 2011 | 5.800 | 5.910 | 5.750 | 5.860 | 330,767 | -0.08(-1.35%) |
Aug 17, 2011 | 5.930 | 6.010 | 5.900 | 5.940 | 130,967 | -0.01(-0.17%) |
Aug 16, 2011 | 6.090 | 6.110 | 5.950 | 5.950 | 170,558 | -0.22(-3.57%) |
Aug 15, 2011 | 6.070 | 6.270 | 6.060 | 6.170 | 148,868 | +0.11(+1.82%) |
Aug 12, 2011 | 6.240 | 6.330 | 6.060 | 6.060 | 188,463 | -0.12(-1.94%) |
Aug 11, 2011 | 5.950 | 6.240 | 5.920 | 6.180 | 388,928 | +0.18(+3.00%) |
Aug 10, 2011 | 5.970 | 6.090 | 5.910 | 6.000 | 182,754 | -0.02(-0.33%) |
Aug 09, 2011 | 6.000 | 6.020 | 5.810 | 6.020 | 423,734 | +0.12(+2.03%) |
Aug 08, 2011 | 6.000 | 6.000 | 5.660 | 5.900 | 352,848 | -0.21(-3.44%) |
Aug 05, 2011 | 6.130 | 6.160 | 6.030 | 6.110 | 528,883 | -0.04(-0.65%) |
Aug 04, 2011 | 6.230 | 6.250 | 6.140 | 6.150 | 381,626 | -0.09(-1.44%) |
Aug 03, 2011 | 6.200 | 6.300 | 6.150 | 6.240 | 340,342 | +0.00(+0.00%) |