Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.132 | 6.224 | 5.979 | 5.989 | 96,909 | -0.21(-3.33%) |
Oct 28, 2011 | 6.281 | 6.317 | 6.153 | 6.196 | 98,463 | -0.10(-1.64%) |
Oct 27, 2011 | 6.082 | 6.319 | 6.036 | 6.299 | 254,033 | +0.28(+4.73%) |
Oct 26, 2011 | 5.936 | 6.032 | 5.879 | 6.014 | 98,123 | +0.19(+3.24%) |
Oct 25, 2011 | 6.021 | 6.021 | 5.826 | 5.826 | 134,138 | -0.20(-3.25%) |
Oct 24, 2011 | 5.954 | 6.157 | 5.943 | 6.021 | 127,889 | +0.05(+0.89%) |
Oct 21, 2011 | 5.865 | 5.993 | 5.765 | 5.968 | 90,441 | +0.22(+3.77%) |
Oct 20, 2011 | 5.801 | 5.837 | 5.662 | 5.751 | 90,089 | -0.05(-0.80%) |
Oct 19, 2011 | 5.989 | 6.078 | 5.797 | 5.797 | 145,173 | -0.22(-3.70%) |
Oct 18, 2011 | 5.783 | 6.023 | 5.765 | 6.020 | 113,987 | +0.28(+4.86%) |
Oct 17, 2011 | 5.977 | 5.981 | 5.719 | 5.741 | 168,662 | -0.28(-4.64%) |
Oct 14, 2011 | 5.864 | 6.041 | 5.832 | 6.020 | 136,729 | +0.19(+3.34%) |
Oct 13, 2011 | 5.751 | 5.854 | 5.695 | 5.825 | 75,132 | +0.03(+0.49%) |
Oct 12, 2011 | 5.684 | 5.836 | 5.659 | 5.797 | 113,673 | +0.14(+2.43%) |
Oct 11, 2011 | 5.423 | 5.673 | 5.423 | 5.659 | 109,404 | +0.18(+3.22%) |
Oct 10, 2011 | 5.260 | 5.490 | 5.218 | 5.483 | 123,710 | +0.33(+6.30%) |
Oct 07, 2011 | 5.363 | 5.363 | 5.048 | 5.158 | 124,407 | -0.20(-3.76%) |
Oct 06, 2011 | 5.529 | 5.529 | 5.253 | 5.359 | 180,127 | -0.04(-0.78%) |
Oct 05, 2011 | 5.458 | 5.458 | 5.161 | 5.401 | 146,169 | -0.10(-1.74%) |
Oct 04, 2011 | 5.098 | 5.613 | 4.921 | 5.497 | 267,607 | +0.41(+8.06%) |
Oct 03, 2011 | 5.539 | 5.553 | 5.023 | 5.087 | 195,053 | -0.45(-8.16%) |
Sep 30, 2011 | 5.620 | 5.694 | 5.525 | 5.539 | 134,062 | -0.11(-2.00%) |
Sep 29, 2011 | 5.497 | 5.673 | 5.486 | 5.652 | 57,440 | +0.27(+5.06%) |
Sep 28, 2011 | 5.652 | 5.734 | 5.366 | 5.380 | 162,817 | -0.27(-4.75%) |
Sep 27, 2011 | 5.613 | 5.861 | 5.564 | 5.649 | 187,540 | +0.10(+1.85%) |
Sep 26, 2011 | 5.518 | 5.567 | 5.324 | 5.546 | 82,495 | +0.05(+0.90%) |
Sep 23, 2011 | 5.356 | 5.532 | 5.356 | 5.497 | 96,442 | +0.13(+2.44%) |
Sep 22, 2011 | 5.384 | 5.610 | 5.299 | 5.366 | 174,726 | -0.17(-3.06%) |
Sep 21, 2011 | 5.567 | 5.776 | 5.522 | 5.536 | 103,754 | -0.04(-0.63%) |
Sep 20, 2011 | 5.769 | 5.783 | 5.539 | 5.571 | 124,843 | -0.14(-2.44%) |
Sep 19, 2011 | 5.651 | 5.781 | 5.647 | 5.711 | 99,536 | +0.00(+0.06%) |
Sep 16, 2011 | 5.746 | 5.788 | 5.626 | 5.707 | 158,935 | +0.00(+0.00%) |
Sep 15, 2011 | 5.658 | 5.728 | 5.574 | 5.707 | 66,745 | +0.07(+1.31%) |
Sep 14, 2011 | 5.567 | 5.693 | 5.469 | 5.633 | 91,320 | -0.04(-0.74%) |
Sep 13, 2011 | 5.532 | 5.693 | 5.532 | 5.676 | 67,857 | +0.18(+3.19%) |
Sep 12, 2011 | 5.328 | 5.595 | 5.304 | 5.500 | 90,681 | +0.12(+2.15%) |
Sep 09, 2011 | 5.483 | 5.560 | 5.288 | 5.385 | 117,772 | -0.13(-2.41%) |
Sep 08, 2011 | 5.749 | 5.784 | 5.485 | 5.518 | 68,217 | -0.28(-4.84%) |
Sep 07, 2011 | 5.535 | 5.826 | 5.490 | 5.798 | 136,174 | +0.30(+5.42%) |
Sep 06, 2011 | 5.346 | 5.518 | 5.346 | 5.500 | 100,871 | +0.05(+0.84%) |
Sep 02, 2011 | 5.612 | 5.676 | 5.413 | 5.455 | 132,902 | -0.20(-3.59%) |
Sep 01, 2011 | 5.781 | 5.889 | 5.647 | 5.658 | 70,676 | -0.14(-2.42%) |
Aug 31, 2011 | 5.819 | 5.847 | 5.721 | 5.798 | 99,344 | +0.02(+0.43%) |
Aug 30, 2011 | 5.728 | 5.826 | 5.619 | 5.774 | 59,742 | +0.01(+0.12%) |
Aug 29, 2011 | 5.615 | 5.847 | 5.612 | 5.767 | 94,124 | +0.15(+2.68%) |
Aug 26, 2011 | 5.518 | 5.661 | 5.451 | 5.616 | 46,620 | +0.07(+1.20%) |
Aug 25, 2011 | 5.718 | 5.760 | 5.525 | 5.549 | 74,704 | -0.16(-2.88%) |
Aug 24, 2011 | 5.588 | 5.739 | 5.493 | 5.714 | 81,647 | +0.12(+2.07%) |
Aug 23, 2011 | 5.444 | 5.675 | 5.349 | 5.598 | 171,764 | +0.15(+2.83%) |
Aug 22, 2011 | 5.567 | 5.567 | 5.399 | 5.444 | 85,592 | -0.01(-0.19%) |
Aug 19, 2011 | 5.605 | 5.616 | 5.437 | 5.455 | 149,179 | -0.15(-2.69%) |
Aug 18, 2011 | 5.795 | 5.816 | 5.581 | 5.605 | 176,396 | -0.31(-5.27%) |
Aug 17, 2011 | 5.872 | 5.959 | 5.847 | 5.917 | 73,023 | +0.08(+1.41%) |
Aug 16, 2011 | 5.915 | 5.915 | 5.769 | 5.835 | 118,927 | -0.11(-1.87%) |
Aug 15, 2011 | 5.964 | 5.964 | 5.816 | 5.946 | 159,942 | +0.28(+4.98%) |
Aug 12, 2011 | 5.623 | 5.724 | 5.501 | 5.665 | 124,773 | +0.07(+1.31%) |
Aug 11, 2011 | 5.397 | 5.685 | 5.376 | 5.591 | 257,685 | +0.23(+4.28%) |
Aug 10, 2011 | 5.574 | 5.668 | 5.296 | 5.362 | 266,517 | -0.33(-5.75%) |
Aug 09, 2011 | 5.605 | 5.786 | 5.254 | 5.689 | 275,518 | +0.15(+2.77%) |
Aug 08, 2011 | 5.626 | 5.731 | 5.529 | 5.536 | 340,100 | -0.29(-4.96%) |
Aug 05, 2011 | 5.919 | 5.932 | 5.567 | 5.825 | 202,728 | -0.00(-0.06%) |
Aug 04, 2011 | 5.964 | 6.030 | 5.828 | 5.828 | 157,999 | -0.11(-1.93%) |
Aug 03, 2011 | 5.932 | 6.002 | 5.830 | 5.943 | 176,663 | +0.01(+0.23%) |
Aug 02, 2011 | 6.056 | 6.096 | 5.929 | 5.929 | 122,508 | -0.14(-2.35%) |