Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.569 | 5.606 | 5.297 | 5.304 | 1,431,784 | -0.31(-5.50%) |
Oct 28, 2011 | 5.591 | 5.713 | 5.540 | 5.613 | 882,049 | -0.02(-0.33%) |
Oct 27, 2011 | 5.466 | 5.867 | 5.455 | 5.632 | 2,778,858 | +0.36(+6.76%) |
Oct 26, 2011 | 5.304 | 5.334 | 5.139 | 5.275 | 1,201,542 | +0.04(+0.77%) |
Oct 25, 2011 | 5.334 | 5.334 | 5.150 | 5.235 | 1,434,312 | -0.08(-1.59%) |
Oct 24, 2011 | 5.345 | 5.499 | 5.279 | 5.319 | 1,650,355 | +0.03(+0.56%) |
Oct 21, 2011 | 5.209 | 5.290 | 5.165 | 5.290 | 1,216,912 | +0.17(+3.23%) |
Oct 20, 2011 | 5.260 | 5.260 | 5.018 | 5.124 | 1,022,198 | -0.09(-1.76%) |
Oct 19, 2011 | 5.360 | 5.360 | 5.179 | 5.216 | 703,679 | -0.12(-2.21%) |
Oct 18, 2011 | 5.260 | 5.382 | 5.176 | 5.334 | 815,860 | +0.10(+1.83%) |
Oct 17, 2011 | 5.422 | 5.448 | 5.223 | 5.238 | 1,725,576 | -0.21(-3.91%) |
Oct 14, 2011 | 5.389 | 5.477 | 5.360 | 5.452 | 705,682 | +0.12(+2.21%) |
Oct 13, 2011 | 5.268 | 5.338 | 5.135 | 5.334 | 856,632 | +0.04(+0.69%) |
Oct 12, 2011 | 5.242 | 5.363 | 5.223 | 5.297 | 1,379,230 | +0.14(+2.78%) |
Oct 11, 2011 | 4.922 | 5.165 | 4.885 | 5.154 | 1,744,361 | +0.21(+4.24%) |
Oct 10, 2011 | 4.697 | 4.948 | 4.690 | 4.944 | 1,243,510 | +0.32(+7.01%) |
Oct 07, 2011 | 4.764 | 4.789 | 4.576 | 4.620 | 1,652,522 | -0.13(-2.64%) |
Oct 06, 2011 | 4.778 | 4.826 | 4.675 | 4.745 | 2,095,760 | -0.03(-0.69%) |
Oct 05, 2011 | 4.782 | 4.948 | 4.679 | 4.778 | 1,576,095 | -0.02(-0.38%) |
Oct 04, 2011 | 4.462 | 4.826 | 4.260 | 4.797 | 2,592,557 | +0.28(+6.10%) |
Oct 03, 2011 | 5.146 | 5.165 | 4.506 | 4.521 | 1,842,827 | -0.67(-12.84%) |
Sep 30, 2011 | 5.407 | 5.463 | 5.176 | 5.187 | 1,034,010 | -0.31(-5.56%) |
Sep 29, 2011 | 5.602 | 5.610 | 5.334 | 5.492 | 893,244 | +0.00(+0.00%) |
Sep 28, 2011 | 5.617 | 5.669 | 5.492 | 5.492 | 866,657 | -0.17(-2.93%) |
Sep 27, 2011 | 5.779 | 5.790 | 5.606 | 5.658 | 1,245,274 | -0.03(-0.45%) |
Sep 26, 2011 | 5.786 | 5.790 | 5.610 | 5.683 | 755,431 | -0.09(-1.53%) |
Sep 23, 2011 | 5.654 | 5.900 | 5.628 | 5.772 | 1,122,989 | +0.12(+2.08%) |
Sep 22, 2011 | 5.702 | 5.941 | 5.591 | 5.654 | 1,811,809 | -0.16(-2.72%) |
Sep 21, 2011 | 5.996 | 6.053 | 5.805 | 5.812 | 1,196,812 | -0.18(-3.07%) |
Sep 20, 2011 | 6.095 | 6.231 | 5.996 | 5.996 | 581,236 | -0.10(-1.69%) |
Sep 19, 2011 | 6.165 | 6.202 | 6.070 | 6.099 | 573,996 | -0.17(-2.64%) |
Sep 16, 2011 | 6.305 | 6.364 | 6.235 | 6.265 | 635,858 | -0.06(-0.99%) |
Sep 15, 2011 | 6.198 | 6.353 | 6.198 | 6.327 | 838,325 | +0.10(+1.53%) |
Sep 14, 2011 | 6.217 | 6.242 | 6.095 | 6.231 | 1,263,178 | +0.05(+0.77%) |
Sep 13, 2011 | 6.195 | 6.231 | 6.125 | 6.184 | 1,060,871 | -0.01(-0.12%) |
Sep 12, 2011 | 6.081 | 6.246 | 6.047 | 6.191 | 661,866 | +0.03(+0.54%) |
Sep 09, 2011 | 6.139 | 6.250 | 6.106 | 6.158 | 853,987 | -0.00(-0.06%) |
Sep 08, 2011 | 6.287 | 6.345 | 6.162 | 6.162 | 621,042 | -0.17(-2.67%) |
Sep 07, 2011 | 6.404 | 6.447 | 6.298 | 6.331 | 667,210 | +0.01(+0.12%) |
Sep 06, 2011 | 6.242 | 6.345 | 6.173 | 6.323 | 912,798 | -0.02(-0.35%) |
Sep 02, 2011 | 6.419 | 6.507 | 6.342 | 6.345 | 709,138 | -0.21(-3.25%) |
Sep 01, 2011 | 6.721 | 6.960 | 6.548 | 6.559 | 1,275,865 | -0.04(-0.67%) |
Aug 31, 2011 | 6.746 | 6.787 | 6.566 | 6.603 | 899,374 | -0.13(-1.86%) |
Aug 30, 2011 | 6.585 | 6.787 | 6.585 | 6.728 | 922,416 | +0.12(+1.78%) |
Aug 29, 2011 | 6.437 | 6.618 | 6.437 | 6.610 | 841,482 | +0.24(+3.69%) |
Aug 26, 2011 | 6.257 | 6.437 | 6.228 | 6.375 | 642,831 | +0.08(+1.23%) |
Aug 25, 2011 | 6.434 | 6.511 | 6.224 | 6.298 | 762,912 | -0.11(-1.67%) |
Aug 24, 2011 | 6.401 | 6.585 | 6.272 | 6.404 | 720,343 | -0.02(-0.29%) |
Aug 23, 2011 | 6.253 | 6.434 | 6.142 | 6.423 | 1,042,878 | +0.21(+3.44%) |
Aug 22, 2011 | 6.272 | 6.379 | 6.110 | 6.209 | 805,867 | +0.07(+1.08%) |
Aug 19, 2011 | 6.162 | 6.437 | 6.143 | 6.143 | 799,807 | -0.10(-1.59%) |
Aug 18, 2011 | 6.459 | 6.566 | 6.143 | 6.242 | 1,326,976 | -0.38(-5.72%) |
Aug 17, 2011 | 6.732 | 6.768 | 6.562 | 6.621 | 813,416 | -0.06(-0.88%) |
Aug 16, 2011 | 6.749 | 6.792 | 6.615 | 6.680 | 808,228 | -0.14(-2.07%) |
Aug 15, 2011 | 6.615 | 6.825 | 6.590 | 6.821 | 654,423 | +0.25(+3.74%) |
Aug 12, 2011 | 6.753 | 6.767 | 6.550 | 6.575 | 665,295 | -0.09(-1.41%) |
Aug 11, 2011 | 6.724 | 6.832 | 6.593 | 6.669 | 1,365,878 | +0.00(+0.00%) |
Aug 10, 2011 | 6.615 | 6.915 | 6.521 | 6.669 | 2,316,115 | -0.29(-4.16%) |
Aug 09, 2011 | 5.804 | 6.959 | 6.412 | 6.959 | 3,822,004 | +0.98(+16.33%) |
Aug 08, 2011 | 5.804 | 6.264 | 5.797 | 5.982 | 3,674,717 | -0.60(-9.08%) |
Aug 05, 2011 | 6.633 | 6.810 | 6.253 | 6.579 | 2,107,222 | -0.04(-0.55%) |
Aug 04, 2011 | 6.850 | 6.894 | 6.604 | 6.615 | 2,197,038 | -0.37(-5.33%) |
Aug 03, 2011 | 7.154 | 7.183 | 6.800 | 6.988 | 1,372,123 | -0.18(-2.52%) |
Aug 02, 2011 | 7.527 | 7.541 | 7.158 | 7.169 | 1,105,000 | -0.32(-4.25%) |