Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.026 | 6.215 | 5.928 | 5.935 | 143,967 | -0.08(-1.28%) |
Oct 28, 2011 | 5.984 | 6.229 | 5.857 | 6.012 | 274,802 | +0.01(+0.18%) |
Oct 27, 2011 | 5.942 | 6.068 | 5.882 | 6.001 | 227,929 | +0.20(+3.38%) |
Oct 26, 2011 | 5.854 | 5.906 | 5.735 | 5.805 | 162,416 | +0.02(+0.42%) |
Oct 25, 2011 | 5.945 | 5.945 | 5.752 | 5.780 | 177,613 | -0.19(-3.17%) |
Oct 24, 2011 | 5.812 | 6.008 | 5.808 | 5.970 | 179,908 | +0.15(+2.53%) |
Oct 21, 2011 | 5.745 | 5.850 | 5.708 | 5.822 | 87,113 | +0.16(+2.85%) |
Oct 20, 2011 | 5.805 | 5.805 | 5.636 | 5.661 | 99,401 | -0.07(-1.16%) |
Oct 19, 2011 | 5.752 | 5.840 | 5.668 | 5.728 | 110,472 | -0.05(-0.91%) |
Oct 18, 2011 | 5.735 | 5.826 | 5.643 | 5.780 | 137,748 | +0.06(+1.04%) |
Oct 17, 2011 | 5.752 | 5.829 | 5.703 | 5.721 | 82,938 | -0.06(-1.03%) |
Oct 14, 2011 | 5.738 | 5.794 | 5.711 | 5.780 | 64,127 | +0.07(+1.17%) |
Oct 13, 2011 | 5.678 | 5.731 | 5.615 | 5.714 | 89,622 | +0.02(+0.31%) |
Oct 12, 2011 | 5.661 | 5.738 | 5.633 | 5.696 | 106,685 | +0.04(+0.62%) |
Oct 11, 2011 | 5.626 | 5.668 | 5.612 | 5.661 | 82,197 | +0.02(+0.37%) |
Oct 10, 2011 | 5.643 | 5.657 | 5.559 | 5.640 | 120,166 | +0.10(+1.77%) |
Oct 07, 2011 | 5.678 | 5.700 | 5.507 | 5.542 | 108,171 | -0.14(-2.41%) |
Oct 06, 2011 | 5.615 | 5.682 | 5.594 | 5.678 | 113,517 | +0.06(+1.00%) |
Oct 05, 2011 | 5.591 | 5.629 | 5.521 | 5.622 | 84,718 | +0.03(+0.50%) |
Oct 04, 2011 | 5.240 | 5.622 | 5.138 | 5.594 | 294,067 | +0.34(+6.40%) |
Oct 03, 2011 | 5.303 | 5.507 | 5.254 | 5.258 | 152,785 | -0.06(-1.12%) |
Sep 30, 2011 | 5.268 | 5.384 | 5.194 | 5.317 | 99,352 | -0.02(-0.46%) |
Sep 29, 2011 | 5.458 | 5.458 | 5.261 | 5.342 | 125,990 | -0.00(-0.07%) |
Sep 28, 2011 | 5.584 | 5.584 | 5.338 | 5.345 | 127,333 | -0.25(-4.51%) |
Sep 27, 2011 | 5.633 | 5.661 | 5.552 | 5.598 | 89,220 | +0.05(+0.89%) |
Sep 26, 2011 | 5.465 | 5.573 | 5.321 | 5.549 | 52,158 | +0.11(+1.93%) |
Sep 23, 2011 | 5.272 | 5.461 | 5.002 | 5.443 | 161,971 | +0.16(+3.05%) |
Sep 22, 2011 | 5.394 | 5.394 | 5.219 | 5.282 | 152,888 | -0.22(-4.08%) |
Sep 21, 2011 | 5.598 | 5.643 | 5.482 | 5.507 | 102,466 | -0.09(-1.57%) |
Sep 20, 2011 | 5.668 | 5.675 | 5.563 | 5.594 | 79,509 | -0.07(-1.30%) |
Sep 19, 2011 | 5.636 | 5.678 | 5.552 | 5.668 | 89,516 | -0.02(-0.37%) |
Sep 16, 2011 | 5.714 | 5.728 | 5.664 | 5.689 | 174,730 | +0.01(+0.19%) |
Sep 15, 2011 | 5.682 | 5.731 | 5.622 | 5.678 | 83,965 | +0.05(+0.81%) |
Sep 14, 2011 | 5.678 | 5.678 | 5.570 | 5.633 | 211,116 | -0.01(-0.12%) |
Sep 13, 2011 | 5.549 | 5.650 | 5.461 | 5.640 | 132,671 | +0.08(+1.39%) |
Sep 12, 2011 | 5.338 | 5.594 | 5.338 | 5.563 | 115,792 | +0.14(+2.59%) |
Sep 09, 2011 | 5.528 | 5.587 | 5.300 | 5.422 | 199,686 | -0.18(-3.13%) |
Sep 08, 2011 | 5.668 | 5.836 | 5.552 | 5.598 | 173,852 | -0.09(-1.54%) |
Sep 07, 2011 | 5.717 | 5.717 | 5.524 | 5.685 | 582,004 | +0.08(+1.38%) |
Sep 06, 2011 | 5.289 | 5.626 | 5.289 | 5.608 | 181,063 | +0.12(+2.11%) |
Sep 02, 2011 | 5.542 | 5.619 | 5.436 | 5.493 | 132,186 | -0.13(-2.25%) |
Sep 01, 2011 | 5.759 | 5.766 | 5.619 | 5.619 | 134,920 | -0.16(-2.85%) |
Aug 31, 2011 | 5.822 | 5.822 | 5.664 | 5.784 | 166,280 | +0.01(+0.12%) |
Aug 30, 2011 | 5.647 | 5.812 | 5.647 | 5.777 | 264,649 | +0.08(+1.42%) |
Aug 29, 2011 | 5.535 | 5.714 | 5.428 | 5.696 | 159,212 | +0.22(+4.10%) |
Aug 26, 2011 | 5.331 | 5.545 | 5.244 | 5.472 | 96,704 | +0.10(+1.89%) |
Aug 25, 2011 | 5.612 | 5.612 | 5.366 | 5.370 | 138,404 | -0.21(-3.71%) |
Aug 24, 2011 | 5.612 | 5.643 | 5.482 | 5.577 | 208,738 | -0.12(-2.15%) |
Aug 23, 2011 | 5.261 | 5.700 | 5.233 | 5.700 | 365,153 | +0.44(+8.33%) |
Aug 22, 2011 | 5.415 | 5.415 | 5.258 | 5.261 | 178,904 | -0.02(-0.40%) |
Aug 19, 2011 | 5.237 | 5.475 | 4.886 | 5.282 | 264,463 | -0.00(-0.07%) |
Aug 18, 2011 | 5.296 | 5.356 | 5.240 | 5.286 | 218,840 | -0.14(-2.65%) |
Aug 17, 2011 | 5.244 | 5.486 | 5.240 | 5.429 | 175,765 | +0.23(+4.45%) |
Aug 16, 2011 | 5.240 | 5.261 | 5.145 | 5.198 | 150,216 | -0.04(-0.80%) |
Aug 15, 2011 | 5.307 | 5.335 | 5.152 | 5.240 | 166,684 | -0.03(-0.60%) |
Aug 12, 2011 | 5.093 | 5.307 | 5.026 | 5.272 | 249,566 | +0.21(+4.16%) |
Aug 11, 2011 | 4.893 | 5.170 | 4.889 | 5.061 | 159,403 | +0.20(+4.19%) |
Aug 10, 2011 | 5.187 | 5.201 | 4.830 | 4.858 | 282,847 | -0.46(-8.64%) |
Aug 09, 2011 | 5.205 | 5.317 | 4.928 | 5.317 | 310,207 | +0.17(+3.27%) |
Aug 08, 2011 | 5.331 | 5.517 | 5.142 | 5.149 | 210,064 | -0.26(-4.80%) |
Aug 05, 2011 | 5.275 | 5.524 | 5.230 | 5.408 | 283,546 | +0.15(+2.87%) |
Aug 04, 2011 | 5.324 | 5.356 | 5.254 | 5.258 | 155,776 | -0.09(-1.77%) |
Aug 03, 2011 | 5.275 | 5.366 | 5.254 | 5.352 | 104,630 | +0.06(+1.13%) |
Aug 02, 2011 | 5.359 | 5.398 | 5.254 | 5.293 | 107,578 | -0.07(-1.31%) |