Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.251 | 6.358 | 6.223 | 6.223 | 371,939 | -0.14(-2.23%) |
Oct 28, 2011 | 6.343 | 6.379 | 6.251 | 6.365 | 257,549 | +0.00(+0.00%) |
Oct 27, 2011 | 6.343 | 6.379 | 6.201 | 6.365 | 510,922 | +0.09(+1.36%) |
Oct 26, 2011 | 6.152 | 6.329 | 6.116 | 6.279 | 584,588 | +0.23(+3.88%) |
Oct 25, 2011 | 6.081 | 6.095 | 5.988 | 6.045 | 253,704 | -0.04(-0.58%) |
Oct 24, 2011 | 5.818 | 6.088 | 5.811 | 6.081 | 418,091 | +0.27(+4.65%) |
Oct 21, 2011 | 5.782 | 5.825 | 5.761 | 5.811 | 311,965 | +0.07(+1.24%) |
Oct 20, 2011 | 5.654 | 5.740 | 5.619 | 5.740 | 198,047 | +0.12(+2.15%) |
Oct 19, 2011 | 5.718 | 5.740 | 5.612 | 5.619 | 247,362 | -0.09(-1.49%) |
Oct 18, 2011 | 5.676 | 5.740 | 5.647 | 5.704 | 323,135 | +0.04(+0.75%) |
Oct 17, 2011 | 5.654 | 5.782 | 5.647 | 5.661 | 198,850 | -0.04(-0.62%) |
Oct 14, 2011 | 5.718 | 5.740 | 5.633 | 5.697 | 264,867 | +0.01(+0.25%) |
Oct 13, 2011 | 5.768 | 5.789 | 5.647 | 5.683 | 298,681 | -0.13(-2.20%) |
Oct 12, 2011 | 5.825 | 5.825 | 5.761 | 5.811 | 261,320 | +0.00(+0.00%) |
Oct 11, 2011 | 5.761 | 5.839 | 5.711 | 5.811 | 229,542 | +0.02(+0.37%) |
Oct 10, 2011 | 5.754 | 5.832 | 5.704 | 5.789 | 267,865 | +0.10(+1.75%) |
Oct 07, 2011 | 5.789 | 5.839 | 5.683 | 5.690 | 322,133 | -0.10(-1.72%) |
Oct 06, 2011 | 5.612 | 5.804 | 5.605 | 5.789 | 442,381 | +0.18(+3.30%) |
Oct 05, 2011 | 5.626 | 5.676 | 5.505 | 5.605 | 325,758 | -0.02(-0.38%) |
Oct 04, 2011 | 5.292 | 5.676 | 5.150 | 5.626 | 1,005,477 | +0.29(+5.46%) |
Oct 03, 2011 | 5.711 | 5.761 | 5.278 | 5.335 | 1,073,409 | -0.39(-6.82%) |
Sep 30, 2011 | 5.811 | 5.885 | 5.725 | 5.725 | 314,672 | -0.13(-2.30%) |
Sep 29, 2011 | 5.839 | 5.896 | 5.761 | 5.860 | 228,672 | +0.10(+1.73%) |
Sep 28, 2011 | 5.917 | 5.939 | 5.754 | 5.761 | 408,081 | -0.10(-1.70%) |
Sep 27, 2011 | 5.915 | 5.929 | 5.812 | 5.860 | 665,880 | +0.02(+0.35%) |
Sep 26, 2011 | 5.860 | 5.881 | 5.764 | 5.840 | 357,638 | +0.03(+0.59%) |
Sep 23, 2011 | 5.805 | 5.895 | 5.764 | 5.805 | 359,875 | +0.00(+0.00%) |
Sep 22, 2011 | 5.750 | 5.984 | 5.750 | 5.805 | 476,821 | -0.10(-1.75%) |
Sep 21, 2011 | 6.053 | 6.102 | 5.902 | 5.909 | 275,714 | -0.15(-2.50%) |
Sep 20, 2011 | 6.218 | 6.218 | 6.053 | 6.060 | 186,551 | -0.09(-1.45%) |
Sep 19, 2011 | 6.087 | 6.218 | 6.087 | 6.149 | 302,231 | +0.02(+0.34%) |
Sep 16, 2011 | 6.108 | 6.191 | 6.074 | 6.129 | 357,537 | +0.06(+0.91%) |
Sep 15, 2011 | 5.977 | 6.129 | 5.964 | 6.074 | 677,370 | +0.13(+2.20%) |
Sep 14, 2011 | 5.922 | 5.991 | 5.881 | 5.943 | 289,536 | +0.05(+0.82%) |
Sep 13, 2011 | 5.909 | 5.929 | 5.812 | 5.895 | 472,006 | -0.01(-0.23%) |
Sep 12, 2011 | 5.771 | 5.929 | 5.771 | 5.909 | 396,087 | +0.10(+1.78%) |
Sep 09, 2011 | 5.750 | 5.833 | 5.726 | 5.805 | 349,271 | +0.03(+0.48%) |
Sep 08, 2011 | 5.867 | 5.915 | 5.778 | 5.778 | 332,232 | -0.12(-1.98%) |
Sep 07, 2011 | 5.847 | 6.005 | 5.778 | 5.895 | 735,885 | +0.10(+1.66%) |
Sep 06, 2011 | 5.668 | 5.812 | 5.668 | 5.798 | 559,352 | +0.03(+0.48%) |
Sep 02, 2011 | 5.874 | 5.970 | 5.743 | 5.771 | 1,149,236 | -0.25(-4.11%) |
Sep 01, 2011 | 6.294 | 6.294 | 5.991 | 6.019 | 616,379 | -0.30(-4.68%) |
Aug 31, 2011 | 6.314 | 6.349 | 6.246 | 6.314 | 285,728 | +0.00(+0.00%) |
Aug 30, 2011 | 6.294 | 6.418 | 6.204 | 6.314 | 371,936 | +0.02(+0.33%) |
Aug 29, 2011 | 6.170 | 6.294 | 6.170 | 6.294 | 280,996 | +0.17(+2.81%) |
Aug 26, 2011 | 6.039 | 6.149 | 6.005 | 6.122 | 306,895 | +0.08(+1.25%) |
Aug 25, 2011 | 6.246 | 6.266 | 6.032 | 6.046 | 585,597 | -0.17(-2.66%) |
Aug 24, 2011 | 6.204 | 6.280 | 6.122 | 6.211 | 469,248 | +0.02(+0.33%) |
Aug 23, 2011 | 6.039 | 6.225 | 6.019 | 6.191 | 926,049 | +0.14(+2.39%) |
Aug 22, 2011 | 6.046 | 6.239 | 6.005 | 6.046 | 552,173 | -0.07(-1.12%) |
Aug 19, 2011 | 6.108 | 6.197 | 6.094 | 6.115 | 453,733 | -0.03(-0.45%) |
Aug 18, 2011 | 6.328 | 6.328 | 6.129 | 6.142 | 739,404 | -0.28(-4.29%) |
Aug 17, 2011 | 6.314 | 6.424 | 6.301 | 6.418 | 232,287 | +0.10(+1.63%) |
Aug 16, 2011 | 6.404 | 6.404 | 6.294 | 6.314 | 330,101 | -0.11(-1.71%) |
Aug 15, 2011 | 6.349 | 6.424 | 6.335 | 6.424 | 451,733 | +0.14(+2.19%) |
Aug 12, 2011 | 6.225 | 6.314 | 6.191 | 6.287 | 331,528 | +0.08(+1.22%) |
Aug 11, 2011 | 6.163 | 6.328 | 6.136 | 6.211 | 745,812 | +0.03(+0.56%) |
Aug 10, 2011 | 6.349 | 6.452 | 6.156 | 6.177 | 737,791 | -0.28(-4.26%) |
Aug 09, 2011 | 6.012 | 6.521 | 5.709 | 6.452 | 1,075,711 | +0.74(+12.88%) |
Aug 08, 2011 | 6.012 | 6.067 | 5.716 | 5.716 | 1,285,338 | -0.41(-6.63%) |
Aug 05, 2011 | 6.080 | 6.191 | 5.984 | 6.122 | 796,509 | +0.06(+0.91%) |
Aug 04, 2011 | 6.191 | 6.266 | 6.067 | 6.067 | 708,438 | -0.15(-2.43%) |
Aug 03, 2011 | 6.191 | 6.239 | 6.060 | 6.218 | 555,715 | +0.05(+0.78%) |
Aug 02, 2011 | 6.376 | 6.438 | 6.170 | 6.170 | 939,330 | -0.19(-3.03%) |