Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.153 | 6.430 | 6.131 | 6.239 | 226,419 | -0.02(-0.34%) |
Oct 28, 2011 | 6.167 | 6.282 | 6.146 | 6.261 | 534,762 | +0.08(+1.28%) |
Oct 27, 2011 | 6.426 | 6.426 | 5.845 | 6.182 | 623,179 | -0.22(-3.48%) |
Oct 26, 2011 | 6.131 | 6.455 | 6.002 | 6.405 | 174,510 | +0.35(+5.82%) |
Oct 25, 2011 | 6.153 | 6.153 | 5.864 | 6.052 | 164,488 | -0.12(-1.86%) |
Oct 24, 2011 | 5.822 | 6.189 | 5.822 | 6.167 | 154,599 | +0.23(+3.87%) |
Oct 21, 2011 | 5.887 | 5.966 | 5.786 | 5.937 | 119,961 | +0.17(+2.86%) |
Oct 20, 2011 | 5.858 | 5.894 | 5.398 | 5.772 | 89,585 | -0.07(-1.23%) |
Oct 19, 2011 | 5.945 | 6.189 | 5.449 | 5.844 | 132,061 | -0.11(-1.81%) |
Oct 18, 2011 | 5.729 | 6.045 | 5.398 | 5.952 | 232,731 | +0.25(+4.41%) |
Oct 17, 2011 | 5.804 | 5.804 | 5.528 | 5.700 | 154,135 | -0.15(-2.58%) |
Oct 14, 2011 | 5.887 | 5.995 | 5.804 | 5.851 | 98,390 | +0.06(+0.99%) |
Oct 13, 2011 | 5.650 | 5.808 | 5.578 | 5.794 | 79,655 | +0.12(+2.03%) |
Oct 12, 2011 | 5.434 | 5.736 | 5.269 | 5.679 | 130,287 | +0.31(+5.76%) |
Oct 11, 2011 | 5.370 | 5.520 | 5.341 | 5.370 | 75,398 | -0.04(-0.66%) |
Oct 10, 2011 | 5.211 | 5.420 | 5.211 | 5.405 | 120,754 | +0.29(+5.62%) |
Oct 07, 2011 | 5.348 | 5.362 | 5.032 | 5.118 | 121,642 | -0.19(-3.65%) |
Oct 06, 2011 | 4.981 | 5.391 | 4.981 | 5.312 | 140,564 | +0.26(+5.12%) |
Oct 05, 2011 | 5.096 | 5.211 | 4.823 | 5.053 | 96,219 | -0.04(-0.71%) |
Oct 04, 2011 | 4.866 | 5.369 | 4.600 | 5.089 | 286,751 | +0.15(+3.06%) |
Oct 03, 2011 | 5.197 | 5.304 | 4.924 | 4.938 | 383,025 | -0.28(-5.37%) |
Sep 30, 2011 | 5.276 | 5.355 | 5.096 | 5.219 | 125,528 | -0.16(-2.94%) |
Sep 29, 2011 | 5.413 | 5.585 | 5.010 | 5.377 | 277,556 | +0.09(+1.63%) |
Sep 28, 2011 | 5.578 | 5.679 | 5.270 | 5.290 | 245,274 | -0.29(-5.15%) |
Sep 27, 2011 | 5.592 | 5.786 | 5.391 | 5.578 | 188,373 | +0.12(+2.11%) |
Sep 26, 2011 | 5.154 | 5.463 | 5.010 | 5.463 | 130,262 | +0.33(+6.44%) |
Sep 23, 2011 | 4.931 | 5.147 | 4.859 | 5.132 | 142,774 | +0.19(+3.93%) |
Sep 22, 2011 | 4.809 | 4.974 | 4.745 | 4.938 | 386,152 | -0.09(-1.86%) |
Sep 21, 2011 | 5.211 | 5.283 | 4.989 | 5.032 | 143,815 | -0.17(-3.31%) |
Sep 20, 2011 | 5.334 | 5.520 | 5.204 | 5.204 | 91,001 | -0.10(-1.90%) |
Sep 19, 2011 | 5.520 | 5.520 | 5.219 | 5.305 | 93,369 | -0.32(-5.75%) |
Sep 16, 2011 | 5.571 | 5.635 | 5.549 | 5.628 | 323,927 | +0.09(+1.56%) |
Sep 15, 2011 | 5.535 | 5.549 | 5.176 | 5.542 | 148,244 | +0.04(+0.78%) |
Sep 14, 2011 | 5.650 | 5.657 | 5.326 | 5.499 | 139,840 | -0.09(-1.67%) |
Sep 13, 2011 | 5.312 | 5.722 | 5.312 | 5.592 | 170,859 | +0.18(+3.32%) |
Sep 12, 2011 | 5.118 | 5.420 | 5.118 | 5.413 | 235,824 | +0.22(+4.29%) |
Sep 09, 2011 | 5.262 | 5.449 | 5.082 | 5.190 | 185,261 | -0.13(-2.43%) |
Sep 08, 2011 | 5.298 | 5.384 | 5.197 | 5.319 | 211,693 | +0.01(+0.14%) |
Sep 07, 2011 | 4.989 | 5.334 | 4.953 | 5.312 | 193,498 | +0.40(+8.04%) |
Sep 06, 2011 | 4.687 | 4.960 | 4.651 | 4.917 | 185,162 | +0.00(+0.00%) |
Sep 02, 2011 | 5.060 | 5.175 | 4.917 | 4.917 | 188,960 | -0.27(-5.26%) |
Sep 01, 2011 | 5.405 | 5.492 | 5.168 | 5.190 | 151,273 | -0.21(-3.86%) |
Aug 31, 2011 | 5.592 | 5.646 | 5.276 | 5.398 | 420,757 | -0.29(-5.06%) |
Aug 30, 2011 | 5.585 | 5.772 | 5.556 | 5.686 | 146,455 | +0.09(+1.54%) |
Aug 29, 2011 | 5.470 | 5.607 | 5.463 | 5.600 | 207,680 | +0.22(+4.14%) |
Aug 26, 2011 | 5.104 | 5.463 | 5.060 | 5.377 | 298,956 | +0.27(+5.20%) |
Aug 25, 2011 | 5.528 | 5.750 | 5.104 | 5.111 | 168,760 | -0.37(-6.82%) |
Aug 24, 2011 | 5.441 | 5.585 | 5.211 | 5.485 | 164,001 | +0.05(+0.93%) |
Aug 23, 2011 | 5.104 | 5.485 | 5.104 | 5.434 | 326,715 | +0.50(+10.04%) |
Aug 22, 2011 | 5.032 | 5.068 | 4.809 | 4.938 | 208,049 | +0.04(+0.73%) |
Aug 19, 2011 | 5.219 | 5.456 | 4.874 | 4.902 | 245,417 | -0.39(-7.34%) |
Aug 18, 2011 | 5.571 | 5.571 | 5.190 | 5.290 | 288,127 | -0.42(-7.42%) |
Aug 17, 2011 | 5.837 | 5.930 | 5.621 | 5.715 | 200,727 | -0.10(-1.73%) |
Aug 16, 2011 | 5.858 | 5.988 | 5.664 | 5.815 | 214,071 | -0.11(-1.82%) |
Aug 15, 2011 | 5.808 | 6.049 | 5.736 | 5.923 | 192,997 | +0.17(+3.00%) |
Aug 12, 2011 | 5.794 | 5.844 | 5.635 | 5.750 | 196,411 | -0.01(-0.12%) |
Aug 11, 2011 | 5.355 | 5.844 | 5.341 | 5.758 | 262,411 | +0.39(+7.23%) |
Aug 10, 2011 | 5.391 | 5.832 | 5.319 | 5.370 | 344,290 | -0.14(-2.48%) |
Aug 09, 2011 | 5.441 | 5.542 | 4.874 | 5.506 | 403,080 | +0.52(+10.53%) |
Aug 08, 2011 | 5.621 | 5.639 | 4.931 | 4.981 | 645,492 | -0.78(-13.59%) |
Aug 05, 2011 | 5.830 | 6.081 | 5.578 | 5.765 | 286,075 | -0.04(-0.74%) |
Aug 04, 2011 | 6.512 | 6.512 | 5.750 | 5.808 | 554,393 | -0.78(-11.89%) |
Aug 03, 2011 | 6.505 | 6.613 | 6.354 | 6.591 | 207,420 | +0.06(+0.88%) |
Aug 02, 2011 | 6.462 | 6.970 | 6.462 | 6.534 | 334,599 | +0.01(+0.22%) |