Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.000 | 8.020 | 7.630 | 7.730 | 177,767 | -0.25(-3.13%) |
Oct 28, 2011 | 8.000 | 8.590 | 7.980 | 7.980 | 120,011 | +0.45(+5.98%) |
Oct 27, 2011 | 7.430 | 7.710 | 7.220 | 7.530 | 73,595 | +0.23(+3.15%) |
Oct 26, 2011 | 7.360 | 7.480 | 7.120 | 7.300 | 53,317 | +0.05(+0.69%) |
Oct 25, 2011 | 7.040 | 7.510 | 6.960 | 7.250 | 103,117 | +0.19(+2.69%) |
Oct 24, 2011 | 7.010 | 7.120 | 6.940 | 7.060 | 71,472 | +0.06(+0.86%) |
Oct 21, 2011 | 6.760 | 7.040 | 6.640 | 7.000 | 66,449 | +0.19(+2.79%) |
Oct 20, 2011 | 6.770 | 6.870 | 6.620 | 6.810 | 72,935 | +0.05(+0.74%) |
Oct 19, 2011 | 7.010 | 7.010 | 6.709 | 6.760 | 56,136 | -0.24(-3.43%) |
Oct 18, 2011 | 6.620 | 7.080 | 6.450 | 7.000 | 87,068 | +0.41(+6.22%) |
Oct 17, 2011 | 6.910 | 6.910 | 5.820 | 6.590 | 104,415 | -0.37(-5.32%) |
Oct 14, 2011 | 6.790 | 7.090 | 6.750 | 6.960 | 139,525 | +0.23(+3.42%) |
Oct 13, 2011 | 6.740 | 6.930 | 6.500 | 6.730 | 138,757 | -0.06(-0.88%) |
Oct 12, 2011 | 6.790 | 6.950 | 6.630 | 6.790 | 77,077 | +0.06(+0.89%) |
Oct 11, 2011 | 6.380 | 6.850 | 6.350 | 6.730 | 99,036 | +0.17(+2.59%) |
Oct 10, 2011 | 6.330 | 6.590 | 6.230 | 6.560 | 28,719 | +0.29(+4.63%) |
Oct 07, 2011 | 6.430 | 6.500 | 6.180 | 6.270 | 100,979 | -0.17(-2.64%) |
Oct 06, 2011 | 6.290 | 6.450 | 6.210 | 6.440 | 83,997 | +0.08(+1.26%) |
Oct 05, 2011 | 6.260 | 6.447 | 6.080 | 6.360 | 79,112 | +0.08(+1.27%) |
Oct 04, 2011 | 6.200 | 6.310 | 5.800 | 6.280 | 136,394 | +0.08(+1.29%) |
Oct 03, 2011 | 7.000 | 7.000 | 6.030 | 6.200 | 116,789 | -0.30(-4.62%) |
Sep 30, 2011 | 6.570 | 6.610 | 6.470 | 6.500 | 256,469 | -0.09(-1.37%) |
Sep 29, 2011 | 6.600 | 6.700 | 6.510 | 6.590 | 56,858 | +0.07(+1.07%) |
Sep 28, 2011 | 6.751 | 6.810 | 6.500 | 6.520 | 61,957 | -0.25(-3.69%) |
Sep 27, 2011 | 6.960 | 6.990 | 6.670 | 6.770 | 69,704 | +0.03(+0.45%) |
Sep 26, 2011 | 6.470 | 6.960 | 6.470 | 6.740 | 95,925 | +0.32(+4.98%) |
Sep 23, 2011 | 6.450 | 6.490 | 6.400 | 6.420 | 55,012 | -0.03(-0.47%) |
Sep 22, 2011 | 6.320 | 6.460 | 6.300 | 6.450 | 189,323 | +0.08(+1.26%) |
Sep 21, 2011 | 6.325 | 6.460 | 6.205 | 6.370 | 336,091 | +0.08(+1.27%) |
Sep 20, 2011 | 6.250 | 6.460 | 6.250 | 6.290 | 97,783 | +0.06(+0.96%) |
Sep 19, 2011 | 6.310 | 6.310 | 6.000 | 6.230 | 192,451 | -0.15(-2.35%) |
Sep 16, 2011 | 6.460 | 6.550 | 6.350 | 6.380 | 169,182 | -0.07(-1.09%) |
Sep 15, 2011 | 6.480 | 6.480 | 6.290 | 6.450 | 77,695 | +0.02(+0.31%) |
Sep 14, 2011 | 6.170 | 6.440 | 6.130 | 6.430 | 71,744 | +0.29(+4.72%) |
Sep 13, 2011 | 6.070 | 6.310 | 6.020 | 6.140 | 219,596 | +0.07(+1.15%) |
Sep 12, 2011 | 5.910 | 6.110 | 5.860 | 6.070 | 375,219 | +0.17(+2.88%) |
Sep 09, 2011 | 5.860 | 5.920 | 5.770 | 5.900 | 200,377 | +0.00(+0.00%) |
Sep 08, 2011 | 6.010 | 6.020 | 5.850 | 5.900 | 213,259 | -0.13(-2.16%) |
Sep 07, 2011 | 6.020 | 6.190 | 5.950 | 6.030 | 189,782 | +0.03(+0.50%) |
Sep 06, 2011 | 6.070 | 6.110 | 5.950 | 6.000 | 162,184 | -0.15(-2.44%) |
Sep 02, 2011 | 6.270 | 6.270 | 6.100 | 6.150 | 117,153 | -0.17(-2.69%) |
Sep 01, 2011 | 6.490 | 6.610 | 6.210 | 6.320 | 143,317 | -0.19(-2.92%) |
Aug 31, 2011 | 6.470 | 6.570 | 6.420 | 6.510 | 241,742 | +0.06(+0.93%) |
Aug 30, 2011 | 6.570 | 6.580 | 6.250 | 6.450 | 264,026 | -0.16(-2.42%) |
Aug 29, 2011 | 6.640 | 6.680 | 6.560 | 6.610 | 173,825 | +0.02(+0.30%) |
Aug 26, 2011 | 7.010 | 7.030 | 6.560 | 6.590 | 141,656 | -0.47(-6.66%) |
Aug 25, 2011 | 7.219 | 7.320 | 7.000 | 7.060 | 57,988 | -0.06(-0.84%) |
Aug 24, 2011 | 7.160 | 7.390 | 7.090 | 7.120 | 79,654 | -0.04(-0.56%) |
Aug 23, 2011 | 7.060 | 7.250 | 7.010 | 7.160 | 78,588 | +0.12(+1.70%) |
Aug 22, 2011 | 7.100 | 7.170 | 6.980 | 7.040 | 105,494 | +0.03(+0.43%) |
Aug 19, 2011 | 6.890 | 7.160 | 6.810 | 7.010 | 77,945 | +0.05(+0.72%) |
Aug 18, 2011 | 6.980 | 7.110 | 6.780 | 6.960 | 49,209 | -0.13(-1.83%) |
Aug 17, 2011 | 7.150 | 7.290 | 7.050 | 7.090 | 51,369 | -0.03(-0.42%) |
Aug 16, 2011 | 7.090 | 7.170 | 6.950 | 7.120 | 60,889 | +0.05(+0.71%) |
Aug 15, 2011 | 6.970 | 7.210 | 6.770 | 7.070 | 48,467 | +0.15(+2.17%) |
Aug 12, 2011 | 6.980 | 7.070 | 6.840 | 6.920 | 39,073 | -0.10(-1.42%) |
Aug 11, 2011 | 6.760 | 7.100 | 6.760 | 7.020 | 88,199 | +0.25(+3.69%) |
Aug 10, 2011 | 7.020 | 7.020 | 6.660 | 6.770 | 55,685 | -0.31(-4.38%) |
Aug 09, 2011 | 7.230 | 7.550 | 6.700 | 7.080 | 96,246 | -0.21(-2.88%) |
Aug 08, 2011 | 7.100 | 7.500 | 7.019 | 7.290 | 142,145 | +0.01(+0.14%) |
Aug 05, 2011 | 7.340 | 7.360 | 6.040 | 7.280 | 97,021 | -0.03(-0.41%) |
Aug 04, 2011 | 7.660 | 7.660 | 7.260 | 7.310 | 40,884 | -0.42(-5.43%) |
Aug 03, 2011 | 7.790 | 7.790 | 7.580 | 7.730 | 41,970 | +0.00(+0.00%) |
Aug 02, 2011 | 7.810 | 7.930 | 7.690 | 7.730 | 30,731 | -0.12(-1.53%) |