Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.853 | 7.950 | 7.666 | 7.720 | 326,891 | -0.24(-3.01%) |
Oct 28, 2011 | 7.542 | 8.004 | 7.542 | 7.959 | 447,838 | +0.28(+3.70%) |
Oct 27, 2011 | 7.507 | 7.826 | 7.329 | 7.675 | 642,774 | +0.14(+1.88%) |
Oct 26, 2011 | 7.746 | 7.746 | 7.445 | 7.533 | 418,886 | -0.07(-0.93%) |
Oct 25, 2011 | 7.915 | 7.915 | 7.569 | 7.604 | 324,738 | -0.31(-3.92%) |
Oct 24, 2011 | 8.039 | 8.119 | 7.817 | 7.915 | 495,743 | -0.12(-1.44%) |
Oct 21, 2011 | 7.888 | 8.057 | 7.791 | 8.030 | 213,871 | +0.30(+3.90%) |
Oct 20, 2011 | 7.666 | 7.791 | 7.409 | 7.729 | 157,223 | +0.10(+1.28%) |
Oct 19, 2011 | 7.826 | 7.906 | 7.578 | 7.631 | 204,216 | -0.23(-2.93%) |
Oct 18, 2011 | 7.285 | 7.986 | 7.241 | 7.862 | 323,541 | +0.61(+8.45%) |
Oct 17, 2011 | 7.400 | 7.516 | 7.205 | 7.249 | 412,247 | -0.23(-3.08%) |
Oct 14, 2011 | 7.542 | 7.737 | 7.374 | 7.480 | 291,117 | +0.01(+0.12%) |
Oct 13, 2011 | 7.223 | 7.533 | 7.090 | 7.471 | 226,665 | +0.14(+1.94%) |
Oct 12, 2011 | 7.116 | 7.489 | 7.054 | 7.329 | 339,864 | +0.28(+4.03%) |
Oct 11, 2011 | 6.841 | 7.196 | 6.779 | 7.045 | 312,917 | +0.12(+1.66%) |
Oct 10, 2011 | 6.628 | 6.930 | 6.451 | 6.930 | 480,018 | +0.46(+7.13%) |
Oct 07, 2011 | 6.469 | 6.744 | 6.333 | 6.469 | 419,097 | +0.03(+0.41%) |
Oct 06, 2011 | 6.211 | 6.504 | 6.211 | 6.442 | 332,490 | +0.32(+5.22%) |
Oct 05, 2011 | 5.856 | 6.158 | 5.705 | 6.122 | 279,047 | +0.28(+4.86%) |
Oct 04, 2011 | 5.484 | 5.865 | 5.439 | 5.839 | 594,523 | +0.34(+6.13%) |
Oct 03, 2011 | 5.927 | 6.078 | 5.493 | 5.501 | 441,631 | -0.42(-7.05%) |
Sep 30, 2011 | 6.078 | 6.211 | 5.910 | 5.918 | 987,578 | -0.25(-4.03%) |
Sep 29, 2011 | 5.883 | 6.211 | 5.883 | 6.167 | 393,863 | +0.41(+7.09%) |
Sep 28, 2011 | 5.794 | 5.936 | 5.688 | 5.759 | 509,552 | -0.02(-0.31%) |
Sep 27, 2011 | 5.776 | 6.034 | 5.697 | 5.776 | 559,496 | +0.14(+2.52%) |
Sep 26, 2011 | 5.404 | 5.714 | 5.351 | 5.634 | 452,000 | +0.28(+5.31%) |
Sep 23, 2011 | 5.537 | 5.537 | 5.155 | 5.351 | 1,002,517 | -0.19(-3.37%) |
Sep 22, 2011 | 5.351 | 5.688 | 5.253 | 5.537 | 552,577 | +0.03(+0.48%) |
Sep 21, 2011 | 5.661 | 5.821 | 5.510 | 5.510 | 625,170 | -0.16(-2.82%) |
Sep 20, 2011 | 6.380 | 6.389 | 5.439 | 5.670 | 2,302,048 | -0.69(-10.88%) |
Sep 19, 2011 | 6.460 | 6.495 | 6.256 | 6.362 | 322,712 | -0.13(-2.05%) |
Sep 16, 2011 | 6.522 | 6.699 | 6.406 | 6.495 | 394,168 | +0.02(+0.27%) |
Sep 15, 2011 | 6.548 | 6.619 | 6.371 | 6.477 | 463,747 | +0.00(+0.00%) |
Sep 14, 2011 | 6.300 | 6.531 | 6.229 | 6.477 | 431,000 | +0.26(+4.14%) |
Sep 13, 2011 | 6.406 | 6.415 | 6.096 | 6.220 | 534,393 | -0.12(-1.96%) |
Sep 12, 2011 | 6.300 | 6.362 | 6.158 | 6.344 | 524,139 | +0.35(+5.93%) |
Sep 09, 2011 | 6.069 | 6.069 | 5.803 | 5.989 | 335,987 | -0.14(-2.32%) |
Sep 08, 2011 | 6.264 | 6.327 | 6.122 | 6.131 | 234,546 | -0.17(-2.68%) |
Sep 07, 2011 | 6.122 | 6.309 | 6.007 | 6.300 | 338,818 | +0.29(+4.87%) |
Sep 06, 2011 | 5.847 | 6.043 | 5.754 | 6.007 | 289,390 | -0.01(-0.15%) |
Sep 02, 2011 | 6.140 | 6.185 | 6.016 | 6.016 | 293,420 | -0.25(-3.97%) |
Sep 01, 2011 | 6.433 | 6.673 | 6.256 | 6.264 | 345,257 | -0.17(-2.62%) |
Aug 31, 2011 | 6.185 | 6.469 | 6.140 | 6.433 | 620,375 | +0.29(+4.77%) |
Aug 30, 2011 | 5.963 | 6.202 | 5.856 | 6.140 | 267,928 | +0.14(+2.37%) |
Aug 29, 2011 | 5.830 | 6.034 | 5.803 | 5.998 | 345,392 | +0.26(+4.48%) |
Aug 26, 2011 | 5.688 | 5.856 | 5.519 | 5.741 | 311,545 | +0.02(+0.31%) |
Aug 25, 2011 | 5.812 | 5.936 | 5.572 | 5.723 | 249,481 | -0.05(-0.92%) |
Aug 24, 2011 | 5.581 | 5.794 | 5.510 | 5.776 | 219,103 | +0.18(+3.17%) |
Aug 23, 2011 | 5.315 | 5.617 | 5.200 | 5.599 | 305,483 | +0.30(+5.69%) |
Aug 22, 2011 | 5.608 | 5.634 | 5.191 | 5.297 | 318,636 | -0.15(-2.77%) |
Aug 19, 2011 | 5.466 | 5.679 | 5.413 | 5.448 | 333,127 | -0.11(-1.92%) |
Aug 18, 2011 | 5.652 | 5.750 | 5.519 | 5.555 | 520,151 | -0.31(-5.29%) |
Aug 17, 2011 | 5.901 | 5.954 | 5.794 | 5.865 | 304,227 | -0.02(-0.30%) |
Aug 16, 2011 | 5.776 | 5.954 | 5.652 | 5.883 | 318,197 | +0.03(+0.45%) |
Aug 15, 2011 | 5.572 | 5.865 | 5.572 | 5.856 | 296,477 | +0.35(+6.45%) |
Aug 12, 2011 | 5.546 | 5.572 | 5.386 | 5.501 | 401,061 | +0.00(+0.00%) |
Aug 11, 2011 | 5.120 | 5.661 | 5.120 | 5.501 | 707,676 | +0.43(+8.58%) |
Aug 10, 2011 | 5.297 | 5.475 | 5.040 | 5.067 | 1,065,077 | -0.30(-5.62%) |
Aug 09, 2011 | 5.413 | 5.386 | 4.863 | 5.368 | 641,782 | +0.37(+7.46%) |
Aug 08, 2011 | 5.413 | 5.679 | 4.996 | 4.996 | 511,963 | -0.65(-11.48%) |
Aug 05, 2011 | 5.634 | 5.998 | 5.333 | 5.643 | 715,865 | -0.28(-4.79%) |
Aug 04, 2011 | 6.256 | 6.273 | 5.927 | 5.927 | 339,840 | -0.41(-6.44%) |
Aug 03, 2011 | 6.513 | 6.557 | 6.202 | 6.335 | 336,590 | -0.15(-2.33%) |
Aug 02, 2011 | 6.726 | 6.894 | 6.477 | 6.486 | 204,031 | -0.25(-3.69%) |