Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.450 | 8.250 | 7.450 | 7.730 | 3,552,900 | +0.13(+1.71%) |
Oct 28, 2011 | 7.730 | 7.840 | 7.430 | 7.600 | 1,672,883 | -0.21(-2.69%) |
Oct 27, 2011 | 7.690 | 7.830 | 7.250 | 7.810 | 2,301,322 | +0.49(+6.69%) |
Oct 26, 2011 | 7.430 | 7.500 | 6.820 | 7.320 | 1,536,938 | +0.04(+0.55%) |
Oct 25, 2011 | 7.330 | 7.630 | 7.130 | 7.280 | 1,911,298 | -0.16(-2.15%) |
Oct 24, 2011 | 7.150 | 7.530 | 6.860 | 7.440 | 5,868,374 | +1.45(+24.21%) |
Oct 21, 2011 | 5.630 | 6.000 | 5.630 | 5.990 | 844,749 | +0.52(+9.51%) |
Oct 20, 2011 | 5.560 | 5.599 | 5.290 | 5.470 | 556,621 | -0.10(-1.80%) |
Oct 19, 2011 | 5.870 | 5.870 | 5.550 | 5.570 | 647,219 | -0.30(-5.11%) |
Oct 18, 2011 | 5.570 | 5.930 | 5.380 | 5.870 | 800,460 | +0.32(+5.77%) |
Oct 17, 2011 | 5.880 | 6.045 | 5.510 | 5.550 | 1,057,735 | -0.41(-6.88%) |
Oct 14, 2011 | 5.720 | 6.010 | 5.640 | 5.960 | 813,600 | +0.33(+5.86%) |
Oct 13, 2011 | 5.600 | 5.690 | 5.430 | 5.630 | 481,359 | -0.04(-0.71%) |
Oct 12, 2011 | 5.700 | 5.770 | 5.552 | 5.670 | 1,018,599 | +0.04(+0.71%) |
Oct 11, 2011 | 5.760 | 5.840 | 5.560 | 5.630 | 675,086 | -0.22(-3.76%) |
Oct 10, 2011 | 5.730 | 5.940 | 5.670 | 5.850 | 658,836 | +0.27(+4.84%) |
Oct 07, 2011 | 5.890 | 5.890 | 5.560 | 5.580 | 1,081,278 | -0.38(-6.38%) |
Oct 06, 2011 | 5.620 | 5.970 | 5.420 | 5.960 | 1,112,788 | +0.30(+5.30%) |
Oct 05, 2011 | 5.470 | 5.690 | 5.270 | 5.660 | 994,937 | +0.19(+3.38%) |
Oct 04, 2011 | 4.820 | 5.510 | 4.820 | 5.475 | 1,493,788 | +0.58(+11.96%) |
Oct 03, 2011 | 5.470 | 5.550 | 4.890 | 4.890 | 1,342,944 | -0.57(-10.44%) |
Sep 30, 2011 | 5.520 | 5.710 | 5.450 | 5.460 | 908,435 | -0.21(-3.70%) |
Sep 29, 2011 | 5.700 | 5.838 | 5.500 | 5.670 | 1,145,407 | +0.17(+3.09%) |
Sep 28, 2011 | 6.030 | 6.180 | 5.470 | 5.500 | 1,538,618 | -0.49(-8.18%) |
Sep 27, 2011 | 6.090 | 6.330 | 5.970 | 5.990 | 1,800,302 | -0.05(-0.83%) |
Sep 26, 2011 | 6.240 | 6.330 | 5.790 | 6.040 | 1,463,732 | -0.15(-2.42%) |
Sep 23, 2011 | 6.150 | 6.270 | 6.050 | 6.190 | 1,094,252 | +0.04(+0.65%) |
Sep 22, 2011 | 5.960 | 6.430 | 5.790 | 6.150 | 2,078,195 | +0.12(+1.99%) |
Sep 21, 2011 | 6.410 | 6.500 | 6.000 | 6.030 | 1,767,322 | -0.41(-6.37%) |
Sep 20, 2011 | 6.990 | 7.020 | 6.360 | 6.440 | 2,036,027 | -0.47(-6.80%) |
Sep 19, 2011 | 6.750 | 7.090 | 6.700 | 6.910 | 924,839 | +0.00(+0.00%) |
Sep 16, 2011 | 7.140 | 7.219 | 6.320 | 6.910 | 2,631,489 | -0.15(-2.12%) |
Sep 15, 2011 | 7.390 | 7.400 | 6.970 | 7.060 | 1,678,584 | -0.22(-3.02%) |
Sep 14, 2011 | 7.410 | 7.740 | 7.270 | 7.280 | 1,444,429 | -0.06(-0.82%) |
Sep 13, 2011 | 7.070 | 7.400 | 7.000 | 7.340 | 985,210 | +0.32(+4.56%) |
Sep 12, 2011 | 6.840 | 7.140 | 6.770 | 7.020 | 731,297 | +0.01(+0.14%) |
Sep 09, 2011 | 7.100 | 7.270 | 6.880 | 7.010 | 1,065,088 | -0.20(-2.77%) |
Sep 08, 2011 | 7.300 | 7.520 | 7.051 | 7.210 | 1,047,024 | -0.19(-2.57%) |
Sep 07, 2011 | 6.910 | 7.410 | 6.810 | 7.400 | 1,135,488 | +0.63(+9.31%) |
Sep 06, 2011 | 6.510 | 6.780 | 6.440 | 6.770 | 711,933 | -0.04(-0.59%) |
Sep 02, 2011 | 6.940 | 7.170 | 6.670 | 6.810 | 1,037,134 | -0.35(-4.89%) |
Sep 01, 2011 | 7.530 | 7.710 | 7.100 | 7.160 | 750,973 | -0.32(-4.28%) |
Aug 31, 2011 | 7.510 | 7.870 | 7.330 | 7.480 | 1,366,513 | +0.05(+0.67%) |
Aug 30, 2011 | 7.040 | 7.555 | 6.960 | 7.430 | 2,119,857 | +0.34(+4.80%) |
Aug 29, 2011 | 6.540 | 7.100 | 6.530 | 7.090 | 1,522,595 | +0.65(+10.09%) |
Aug 26, 2011 | 5.970 | 6.450 | 5.860 | 6.440 | 839,969 | +0.42(+6.98%) |
Aug 25, 2011 | 6.400 | 6.400 | 6.010 | 6.020 | 913,192 | -0.26(-4.14%) |
Aug 24, 2011 | 6.260 | 6.430 | 6.050 | 6.280 | 805,431 | +0.01(+0.16%) |
Aug 23, 2011 | 5.860 | 6.270 | 5.750 | 6.270 | 991,468 | +0.46(+7.92%) |
Aug 22, 2011 | 6.360 | 6.430 | 5.780 | 5.810 | 1,362,325 | -0.34(-5.53%) |
Aug 19, 2011 | 6.050 | 6.330 | 5.902 | 6.150 | 1,380,606 | -0.03(-0.49%) |
Aug 18, 2011 | 6.580 | 6.780 | 6.100 | 6.180 | 1,657,438 | -0.49(-7.35%) |
Aug 17, 2011 | 6.860 | 7.000 | 6.550 | 6.670 | 723,528 | -0.15(-2.20%) |
Aug 16, 2011 | 7.000 | 7.060 | 6.650 | 6.820 | 1,208,164 | -0.31(-4.35%) |
Aug 15, 2011 | 6.910 | 7.140 | 6.850 | 7.130 | 840,090 | +0.33(+4.85%) |
Aug 12, 2011 | 6.880 | 6.970 | 6.610 | 6.800 | 1,077,276 | +0.08(+1.19%) |
Aug 11, 2011 | 6.690 | 6.890 | 6.350 | 6.720 | 1,436,988 | +0.14(+2.13%) |
Aug 10, 2011 | 6.800 | 6.940 | 6.310 | 6.580 | 1,593,618 | -0.45(-6.40%) |
Aug 09, 2011 | 6.688 | 7.030 | 5.710 | 7.030 | 2,934,660 | +1.07(+17.95%) |
Aug 08, 2011 | 6.220 | 6.380 | 5.930 | 5.960 | 2,176,760 | -0.78(-11.57%) |
Aug 05, 2011 | 7.000 | 7.080 | 6.120 | 6.740 | 2,111,612 | -0.07(-1.03%) |
Aug 04, 2011 | 7.550 | 7.550 | 6.810 | 6.810 | 1,909,395 | -0.85(-11.10%) |
Aug 03, 2011 | 7.660 | 7.760 | 7.270 | 7.660 | 756,176 | +0.04(+0.52%) |
Aug 02, 2011 | 7.860 | 8.120 | 7.610 | 7.620 | 1,306,496 | -0.27(-3.42%) |