Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.567 | 6.621 | 6.359 | 6.365 | 15,629,648 | -0.30(-4.44%) |
Oct 28, 2011 | 6.856 | 7.050 | 6.574 | 6.661 | 36,476,164 | +0.67(+11.21%) |
Oct 27, 2011 | 5.996 | 6.063 | 5.882 | 5.989 | 23,322,058 | +0.21(+3.72%) |
Oct 26, 2011 | 5.728 | 5.822 | 5.600 | 5.775 | 8,996,619 | +0.14(+2.50%) |
Oct 25, 2011 | 5.835 | 5.835 | 5.627 | 5.633 | 8,492,975 | -0.24(-4.11%) |
Oct 24, 2011 | 5.707 | 5.949 | 5.667 | 5.875 | 8,306,639 | +0.21(+3.80%) |
Oct 21, 2011 | 5.667 | 5.795 | 5.526 | 5.660 | 10,151,008 | +0.09(+1.57%) |
Oct 20, 2011 | 5.445 | 5.633 | 5.345 | 5.573 | 11,638,396 | +0.16(+2.98%) |
Oct 19, 2011 | 5.338 | 5.519 | 5.251 | 5.412 | 11,971,235 | +0.05(+0.88%) |
Oct 18, 2011 | 5.009 | 5.419 | 4.935 | 5.365 | 28,364,082 | +0.37(+7.39%) |
Oct 17, 2011 | 5.110 | 5.264 | 4.975 | 4.996 | 21,047,166 | -0.38(-7.12%) |
Oct 14, 2011 | 5.405 | 5.445 | 5.257 | 5.378 | 10,622,943 | +0.08(+1.52%) |
Oct 13, 2011 | 5.459 | 5.459 | 5.214 | 5.298 | 15,103,976 | -0.21(-3.90%) |
Oct 12, 2011 | 5.466 | 5.580 | 5.439 | 5.513 | 7,600,635 | +0.11(+2.11%) |
Oct 11, 2011 | 5.237 | 5.445 | 5.177 | 5.398 | 8,302,604 | +0.13(+2.42%) |
Oct 10, 2011 | 5.244 | 5.378 | 5.170 | 5.271 | 7,136,933 | +0.17(+3.29%) |
Oct 07, 2011 | 5.278 | 5.325 | 5.002 | 5.103 | 10,960,496 | -0.13(-2.44%) |
Oct 06, 2011 | 5.137 | 5.278 | 5.083 | 5.231 | 13,573,011 | +0.12(+2.37%) |
Oct 05, 2011 | 5.016 | 5.150 | 4.902 | 5.110 | 14,108,191 | +0.11(+2.15%) |
Oct 04, 2011 | 4.539 | 5.012 | 4.519 | 5.002 | 15,791,981 | +0.34(+7.19%) |
Oct 03, 2011 | 4.801 | 4.841 | 4.653 | 4.667 | 26,242,132 | -0.17(-3.47%) |
Sep 30, 2011 | 4.861 | 4.942 | 4.774 | 4.834 | 12,315,812 | -0.14(-2.83%) |
Sep 29, 2011 | 5.002 | 5.076 | 4.855 | 4.975 | 11,288,907 | +0.09(+1.93%) |
Sep 28, 2011 | 5.311 | 5.338 | 4.855 | 4.881 | 15,806,916 | -0.43(-8.09%) |
Sep 27, 2011 | 5.163 | 5.392 | 5.163 | 5.311 | 14,451,450 | +0.31(+6.17%) |
Sep 26, 2011 | 4.922 | 5.009 | 4.680 | 5.002 | 16,065,157 | +0.14(+2.90%) |
Sep 23, 2011 | 4.821 | 4.915 | 4.774 | 4.861 | 16,088,350 | +0.00(+0.00%) |
Sep 22, 2011 | 4.922 | 5.069 | 4.761 | 4.861 | 18,875,966 | -0.29(-5.61%) |
Sep 21, 2011 | 5.412 | 5.452 | 5.143 | 5.150 | 22,703,908 | -0.31(-5.66%) |
Sep 20, 2011 | 5.083 | 5.613 | 5.083 | 5.459 | 27,211,890 | +0.42(+8.26%) |
Sep 19, 2011 | 5.190 | 5.204 | 5.002 | 5.043 | 17,568,058 | -0.30(-5.65%) |
Sep 16, 2011 | 5.412 | 5.456 | 5.298 | 5.345 | 12,784,972 | +0.00(+0.00%) |
Sep 15, 2011 | 5.311 | 5.398 | 5.284 | 5.345 | 13,989,376 | +0.08(+1.53%) |
Sep 14, 2011 | 5.170 | 5.331 | 5.103 | 5.264 | 13,452,466 | +0.13(+2.62%) |
Sep 13, 2011 | 5.022 | 5.157 | 5.002 | 5.130 | 10,545,581 | +0.13(+2.55%) |
Sep 12, 2011 | 4.915 | 5.016 | 4.848 | 5.002 | 14,065,305 | -0.03(-0.53%) |
Sep 09, 2011 | 5.137 | 5.150 | 4.982 | 5.029 | 11,185,745 | -0.17(-3.35%) |
Sep 08, 2011 | 5.325 | 5.385 | 5.170 | 5.204 | 13,695,726 | -0.17(-3.12%) |
Sep 07, 2011 | 5.143 | 5.378 | 5.096 | 5.372 | 9,782,725 | +0.32(+6.24%) |
Sep 06, 2011 | 4.996 | 5.123 | 4.969 | 5.056 | 12,688,222 | -0.17(-3.31%) |
Sep 02, 2011 | 5.303 | 5.376 | 5.189 | 5.229 | 9,526,244 | -0.24(-4.38%) |
Sep 01, 2011 | 5.762 | 5.775 | 5.422 | 5.469 | 13,960,156 | -0.28(-4.87%) |
Aug 31, 2011 | 5.829 | 5.902 | 5.682 | 5.749 | 8,337,657 | -0.03(-0.46%) |
Aug 30, 2011 | 5.736 | 5.842 | 5.656 | 5.775 | 9,041,694 | +0.01(+0.12%) |
Aug 29, 2011 | 5.469 | 5.775 | 5.469 | 5.769 | 18,629,518 | +0.39(+7.18%) |
Aug 26, 2011 | 5.269 | 5.532 | 5.169 | 5.382 | 23,631,670 | +0.07(+1.25%) |
Aug 25, 2011 | 5.529 | 5.549 | 5.296 | 5.316 | 19,621,798 | -0.17(-3.04%) |
Aug 24, 2011 | 5.469 | 5.569 | 5.422 | 5.482 | 13,107,974 | -0.04(-0.72%) |
Aug 23, 2011 | 5.223 | 5.556 | 5.183 | 5.522 | 15,090,544 | +0.34(+6.56%) |
Aug 22, 2011 | 5.303 | 5.329 | 5.083 | 5.183 | 11,447,074 | +0.03(+0.52%) |
Aug 19, 2011 | 5.189 | 5.369 | 5.096 | 5.156 | 16,075,612 | -0.07(-1.40%) |
Aug 18, 2011 | 5.736 | 5.549 | 5.169 | 5.229 | 15,896,148 | -0.51(-8.83%) |
Aug 17, 2011 | 5.929 | 5.995 | 5.682 | 5.736 | 8,123,920 | -0.12(-2.05%) |
Aug 16, 2011 | 5.855 | 5.922 | 5.789 | 5.855 | 12,467,399 | -0.07(-1.24%) |
Aug 15, 2011 | 5.815 | 5.942 | 5.755 | 5.929 | 13,671,214 | +0.17(+3.01%) |
Aug 12, 2011 | 5.736 | 5.815 | 5.609 | 5.755 | 20,694,232 | +0.07(+1.29%) |
Aug 11, 2011 | 5.336 | 5.775 | 5.309 | 5.682 | 33,605,108 | +0.43(+8.11%) |
Aug 10, 2011 | 5.243 | 5.416 | 5.163 | 5.256 | 25,525,144 | -0.17(-3.19%) |
Aug 09, 2011 | 5.356 | 5.429 | 4.996 | 5.429 | 22,175,718 | +0.44(+8.81%) |
Aug 08, 2011 | 5.356 | 5.436 | 4.986 | 4.989 | 21,498,996 | -0.59(-10.51%) |
Aug 05, 2011 | 5.935 | 5.935 | 5.329 | 5.576 | 35,014,900 | -0.25(-4.23%) |
Aug 04, 2011 | 6.089 | 6.095 | 5.815 | 5.822 | 21,194,842 | -0.43(-6.82%) |
Aug 03, 2011 | 6.062 | 6.288 | 5.922 | 6.248 | 23,779,386 | +0.23(+3.76%) |
Aug 02, 2011 | 6.388 | 6.465 | 6.022 | 6.022 | 31,238,378 | -0.35(-5.54%) |