Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.009 | 6.074 | 5.879 | 5.915 | 326,684 | -0.19(-3.09%) |
Oct 28, 2011 | 6.118 | 6.227 | 5.987 | 6.103 | 352,043 | -0.03(-0.47%) |
Oct 27, 2011 | 5.915 | 6.220 | 5.886 | 6.133 | 755,725 | +0.34(+5.89%) |
Oct 26, 2011 | 5.755 | 5.806 | 5.639 | 5.791 | 1,047,495 | +0.12(+2.18%) |
Oct 25, 2011 | 5.770 | 5.835 | 5.646 | 5.668 | 712,025 | -0.14(-2.37%) |
Oct 24, 2011 | 5.820 | 5.908 | 5.799 | 5.806 | 972,240 | +0.01(+0.13%) |
Oct 21, 2011 | 5.813 | 5.908 | 5.757 | 5.799 | 529,784 | +0.08(+1.40%) |
Oct 20, 2011 | 5.588 | 5.755 | 5.490 | 5.719 | 221,442 | +0.15(+2.60%) |
Oct 19, 2011 | 5.668 | 5.781 | 5.552 | 5.574 | 345,229 | -0.12(-2.04%) |
Oct 18, 2011 | 5.588 | 5.741 | 5.516 | 5.690 | 446,254 | +0.12(+2.08%) |
Oct 17, 2011 | 5.770 | 5.806 | 5.559 | 5.574 | 335,070 | -0.22(-3.88%) |
Oct 14, 2011 | 5.748 | 5.806 | 5.632 | 5.799 | 287,093 | +0.09(+1.52%) |
Oct 13, 2011 | 5.654 | 5.770 | 5.574 | 5.712 | 181,031 | +0.02(+0.38%) |
Oct 12, 2011 | 5.661 | 5.726 | 5.625 | 5.690 | 385,645 | +0.06(+1.03%) |
Oct 11, 2011 | 5.501 | 5.661 | 5.407 | 5.632 | 446,574 | +0.07(+1.17%) |
Oct 10, 2011 | 5.508 | 5.574 | 5.414 | 5.566 | 440,304 | +0.16(+2.95%) |
Oct 07, 2011 | 5.581 | 5.610 | 5.385 | 5.407 | 332,608 | -0.15(-2.74%) |
Oct 06, 2011 | 5.545 | 5.603 | 5.385 | 5.559 | 422,560 | +0.10(+1.86%) |
Oct 05, 2011 | 5.501 | 5.530 | 5.385 | 5.458 | 313,339 | -0.05(-0.92%) |
Oct 04, 2011 | 5.073 | 5.523 | 5.073 | 5.508 | 519,255 | +0.41(+7.97%) |
Oct 03, 2011 | 5.349 | 5.436 | 5.095 | 5.102 | 423,963 | -0.26(-4.87%) |
Sep 30, 2011 | 5.487 | 5.610 | 5.356 | 5.363 | 335,132 | -0.21(-3.78%) |
Sep 29, 2011 | 5.436 | 5.574 | 5.312 | 5.574 | 415,821 | +0.25(+4.63%) |
Sep 28, 2011 | 5.542 | 5.542 | 5.298 | 5.327 | 422,659 | -0.19(-3.51%) |
Sep 27, 2011 | 5.607 | 5.686 | 5.471 | 5.521 | 592,314 | +0.01(+0.13%) |
Sep 26, 2011 | 5.463 | 5.578 | 5.284 | 5.514 | 345,114 | +0.08(+1.45%) |
Sep 23, 2011 | 5.406 | 5.478 | 5.341 | 5.435 | 270,851 | +0.04(+0.66%) |
Sep 22, 2011 | 5.313 | 5.571 | 5.313 | 5.399 | 511,043 | -0.04(-0.73%) |
Sep 21, 2011 | 5.672 | 5.672 | 5.427 | 5.438 | 424,524 | -0.23(-4.11%) |
Sep 20, 2011 | 5.628 | 5.758 | 5.564 | 5.672 | 571,570 | +0.04(+0.77%) |
Sep 19, 2011 | 5.550 | 5.743 | 5.471 | 5.628 | 529,677 | +0.00(+0.00%) |
Sep 16, 2011 | 5.729 | 5.743 | 5.614 | 5.628 | 441,157 | -0.06(-1.01%) |
Sep 15, 2011 | 5.621 | 5.700 | 5.503 | 5.686 | 410,878 | +0.11(+2.06%) |
Sep 14, 2011 | 5.643 | 5.672 | 5.435 | 5.571 | 418,916 | -0.03(-0.51%) |
Sep 13, 2011 | 5.557 | 5.636 | 5.435 | 5.600 | 244,360 | +0.05(+0.91%) |
Sep 12, 2011 | 5.427 | 5.564 | 5.413 | 5.550 | 439,218 | +0.06(+1.05%) |
Sep 09, 2011 | 5.686 | 5.686 | 5.471 | 5.492 | 531,757 | -0.24(-4.14%) |
Sep 08, 2011 | 5.908 | 5.973 | 5.679 | 5.729 | 489,274 | -0.23(-3.86%) |
Sep 07, 2011 | 5.916 | 6.016 | 5.880 | 5.959 | 199,816 | +0.11(+1.84%) |
Sep 06, 2011 | 5.686 | 5.865 | 5.564 | 5.851 | 471,996 | +0.01(+0.25%) |
Sep 02, 2011 | 5.944 | 5.987 | 5.801 | 5.837 | 574,374 | -0.22(-3.67%) |
Sep 01, 2011 | 6.102 | 6.174 | 6.016 | 6.059 | 468,967 | -0.06(-0.94%) |
Aug 31, 2011 | 6.203 | 6.203 | 6.009 | 6.117 | 533,932 | -0.02(-0.35%) |
Aug 30, 2011 | 6.052 | 6.174 | 5.880 | 6.138 | 386,202 | +0.04(+0.59%) |
Aug 29, 2011 | 5.894 | 6.102 | 5.772 | 6.102 | 235,494 | +0.27(+4.68%) |
Aug 26, 2011 | 5.736 | 5.873 | 5.679 | 5.829 | 288,452 | +0.03(+0.49%) |
Aug 25, 2011 | 5.944 | 6.016 | 5.722 | 5.801 | 524,915 | -0.11(-1.94%) |
Aug 24, 2011 | 5.794 | 5.952 | 5.686 | 5.916 | 1,114,677 | +0.09(+1.60%) |
Aug 23, 2011 | 5.571 | 5.822 | 5.564 | 5.822 | 313,697 | +0.27(+4.92%) |
Aug 22, 2011 | 5.751 | 5.794 | 5.492 | 5.550 | 410,322 | -0.05(-0.90%) |
Aug 19, 2011 | 5.693 | 5.801 | 5.571 | 5.600 | 715,066 | -0.14(-2.50%) |
Aug 18, 2011 | 5.844 | 5.873 | 5.743 | 5.743 | 684,302 | -0.24(-4.08%) |
Aug 17, 2011 | 5.952 | 6.023 | 5.937 | 5.987 | 291,906 | +0.04(+0.72%) |
Aug 16, 2011 | 5.829 | 6.002 | 5.801 | 5.944 | 437,579 | +0.04(+0.73%) |
Aug 15, 2011 | 5.887 | 5.987 | 5.743 | 5.901 | 390,234 | +0.01(+0.24%) |
Aug 12, 2011 | 5.995 | 6.052 | 5.779 | 5.887 | 338,689 | -0.08(-1.32%) |
Aug 11, 2011 | 5.636 | 6.045 | 5.636 | 5.966 | 531,739 | +0.33(+5.86%) |
Aug 10, 2011 | 5.786 | 5.851 | 5.585 | 5.636 | 739,460 | -0.29(-4.85%) |
Aug 09, 2011 | 5.801 | 5.923 | 5.348 | 5.923 | 917,868 | +0.27(+4.83%) |
Aug 08, 2011 | 5.916 | 6.289 | 5.650 | 5.650 | 923,198 | -0.38(-6.31%) |
Aug 05, 2011 | 6.339 | 6.348 | 5.837 | 6.031 | 1,260,690 | -0.22(-3.56%) |
Aug 04, 2011 | 6.605 | 6.626 | 6.253 | 6.253 | 707,419 | -0.41(-6.14%) |
Aug 03, 2011 | 6.612 | 6.684 | 6.512 | 6.662 | 635,259 | +0.04(+0.54%) |
Aug 02, 2011 | 6.605 | 6.691 | 6.547 | 6.626 | 679,118 | -0.03(-0.49%) |