Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.411 | 6.478 | 6.352 | 6.352 | 647,575 | -0.10(-1.55%) |
Oct 28, 2011 | 6.534 | 6.575 | 6.448 | 6.452 | 762,065 | -0.05(-0.74%) |
Oct 27, 2011 | 6.593 | 6.597 | 6.333 | 6.500 | 1,450,679 | +0.05(+0.75%) |
Oct 26, 2011 | 6.430 | 6.463 | 6.352 | 6.452 | 304,583 | +0.10(+1.58%) |
Oct 25, 2011 | 6.437 | 6.437 | 6.315 | 6.352 | 267,243 | -0.11(-1.72%) |
Oct 24, 2011 | 6.337 | 6.497 | 6.315 | 6.463 | 418,298 | +0.15(+2.35%) |
Oct 21, 2011 | 6.263 | 6.389 | 6.229 | 6.315 | 746,421 | +0.14(+2.22%) |
Oct 20, 2011 | 6.159 | 6.240 | 6.084 | 6.177 | 309,359 | +0.03(+0.54%) |
Oct 19, 2011 | 6.166 | 6.278 | 6.140 | 6.144 | 231,279 | -0.02(-0.36%) |
Oct 18, 2011 | 6.014 | 6.192 | 6.014 | 6.166 | 422,603 | +0.16(+2.72%) |
Oct 17, 2011 | 6.084 | 6.129 | 5.992 | 6.003 | 294,213 | -0.10(-1.58%) |
Oct 14, 2011 | 6.029 | 6.110 | 6.025 | 6.099 | 302,997 | +0.12(+1.99%) |
Oct 13, 2011 | 5.977 | 6.029 | 5.936 | 5.980 | 250,391 | -0.03(-0.49%) |
Oct 12, 2011 | 5.906 | 6.036 | 5.869 | 6.010 | 526,640 | +0.15(+2.60%) |
Oct 11, 2011 | 5.776 | 5.888 | 5.756 | 5.858 | 229,470 | +0.03(+0.57%) |
Oct 10, 2011 | 5.676 | 5.847 | 5.676 | 5.824 | 314,835 | +0.20(+3.57%) |
Oct 07, 2011 | 5.858 | 5.902 | 5.609 | 5.624 | 341,433 | -0.23(-3.87%) |
Oct 06, 2011 | 5.765 | 5.862 | 5.713 | 5.850 | 432,405 | +0.19(+3.41%) |
Oct 05, 2011 | 5.843 | 5.865 | 5.557 | 5.657 | 489,930 | -0.20(-3.49%) |
Oct 04, 2011 | 5.706 | 5.966 | 5.238 | 5.862 | 1,629,382 | +0.13(+2.27%) |
Oct 03, 2011 | 5.969 | 5.980 | 5.732 | 5.732 | 646,011 | -0.17(-2.96%) |
Sep 30, 2011 | 6.036 | 6.081 | 5.902 | 5.906 | 351,280 | -0.18(-2.93%) |
Sep 29, 2011 | 5.999 | 6.084 | 5.980 | 6.084 | 547,501 | +0.17(+2.89%) |
Sep 28, 2011 | 6.055 | 6.058 | 5.914 | 5.914 | 369,633 | -0.13(-2.21%) |
Sep 27, 2011 | 6.014 | 6.129 | 5.992 | 6.047 | 442,091 | +0.11(+1.81%) |
Sep 26, 2011 | 5.951 | 5.973 | 5.817 | 5.940 | 294,100 | +0.03(+0.44%) |
Sep 23, 2011 | 6.032 | 6.129 | 5.869 | 5.914 | 396,664 | -0.12(-1.97%) |
Sep 22, 2011 | 6.021 | 6.084 | 5.925 | 6.032 | 628,302 | -0.05(-0.79%) |
Sep 21, 2011 | 6.237 | 6.240 | 6.070 | 6.081 | 437,891 | -0.15(-2.44%) |
Sep 20, 2011 | 6.344 | 6.344 | 6.233 | 6.233 | 252,294 | -0.08(-1.29%) |
Sep 19, 2011 | 6.356 | 6.370 | 6.226 | 6.315 | 293,050 | -0.10(-1.51%) |
Sep 16, 2011 | 6.400 | 6.482 | 6.374 | 6.411 | 781,096 | +0.04(+0.58%) |
Sep 15, 2011 | 6.159 | 6.374 | 6.136 | 6.374 | 656,604 | +0.25(+4.06%) |
Sep 14, 2011 | 6.252 | 6.252 | 6.103 | 6.125 | 267,308 | -0.09(-1.43%) |
Sep 13, 2011 | 6.096 | 6.233 | 6.092 | 6.214 | 278,472 | +0.13(+2.20%) |
Sep 12, 2011 | 6.040 | 6.096 | 6.006 | 6.081 | 315,351 | +0.01(+0.18%) |
Sep 09, 2011 | 6.114 | 6.192 | 6.036 | 6.070 | 382,574 | -0.08(-1.27%) |
Sep 08, 2011 | 6.278 | 6.278 | 6.092 | 6.148 | 366,499 | -0.16(-2.47%) |
Sep 07, 2011 | 6.174 | 6.315 | 6.092 | 6.304 | 405,459 | +0.18(+2.97%) |
Sep 06, 2011 | 6.077 | 6.140 | 5.988 | 6.122 | 645,424 | -0.03(-0.48%) |
Sep 02, 2011 | 6.174 | 6.229 | 6.129 | 6.151 | 588,330 | -0.10(-1.60%) |
Sep 01, 2011 | 6.344 | 6.356 | 6.222 | 6.252 | 613,019 | -0.08(-1.23%) |
Aug 31, 2011 | 6.300 | 6.363 | 6.278 | 6.330 | 819,410 | +0.07(+1.13%) |
Aug 30, 2011 | 6.222 | 6.270 | 6.136 | 6.259 | 394,309 | +0.01(+0.12%) |
Aug 29, 2011 | 6.114 | 6.259 | 6.114 | 6.252 | 300,265 | +0.20(+3.25%) |
Aug 26, 2011 | 6.036 | 6.096 | 5.980 | 6.055 | 205,112 | +0.00(+0.00%) |
Aug 25, 2011 | 6.110 | 6.144 | 5.992 | 6.055 | 735,411 | -0.04(-0.61%) |
Aug 24, 2011 | 6.222 | 6.278 | 6.062 | 6.092 | 321,737 | -0.13(-2.15%) |
Aug 23, 2011 | 6.055 | 6.255 | 6.036 | 6.226 | 418,104 | +0.19(+3.14%) |
Aug 22, 2011 | 6.099 | 6.158 | 5.995 | 6.036 | 600,999 | +0.00(+0.00%) |
Aug 19, 2011 | 6.036 | 6.162 | 6.003 | 6.036 | 487,730 | -0.04(-0.73%) |
Aug 18, 2011 | 6.181 | 6.203 | 6.003 | 6.081 | 641,860 | -0.23(-3.59%) |
Aug 17, 2011 | 6.266 | 6.352 | 6.266 | 6.307 | 485,647 | +0.08(+1.25%) |
Aug 16, 2011 | 6.174 | 6.304 | 6.148 | 6.229 | 742,127 | +0.04(+0.72%) |
Aug 15, 2011 | 6.051 | 6.200 | 6.051 | 6.185 | 609,245 | +0.17(+2.84%) |
Aug 12, 2011 | 5.921 | 6.107 | 5.891 | 6.014 | 799,335 | -0.13(-2.18%) |
Aug 11, 2011 | 6.081 | 6.237 | 6.040 | 6.148 | 1,323,191 | +0.10(+1.72%) |
Aug 10, 2011 | 6.032 | 6.244 | 6.021 | 6.044 | 985,352 | -0.29(-4.57%) |
Aug 09, 2011 | 6.162 | 6.344 | 5.798 | 6.333 | 1,410,335 | +0.46(+7.77%) |
Aug 08, 2011 | 6.162 | 6.278 | 5.862 | 5.876 | 1,339,896 | -0.42(-6.67%) |
Aug 05, 2011 | 6.203 | 6.411 | 6.151 | 6.296 | 1,354,576 | +0.17(+2.73%) |
Aug 04, 2011 | 6.021 | 6.363 | 6.021 | 6.129 | 1,622,291 | +0.12(+1.91%) |
Aug 03, 2011 | 5.936 | 6.014 | 5.850 | 6.014 | 319,718 | +0.10(+1.63%) |
Aug 02, 2011 | 6.047 | 6.047 | 5.906 | 5.917 | 474,028 | -0.12(-2.03%) |