Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.175 | 6.225 | 6.088 | 6.106 | 9,646,489 | -0.08(-1.33%) |
Oct 28, 2011 | 6.184 | 6.262 | 6.092 | 6.189 | 9,221,966 | +0.00(+0.00%) |
Oct 27, 2011 | 6.083 | 6.221 | 5.982 | 6.189 | 14,820,732 | +0.28(+4.82%) |
Oct 26, 2011 | 5.900 | 5.920 | 5.819 | 5.904 | 9,493,457 | +0.11(+1.98%) |
Oct 25, 2011 | 5.767 | 5.849 | 5.735 | 5.790 | 13,539,051 | -0.01(-0.16%) |
Oct 24, 2011 | 5.712 | 5.824 | 5.666 | 5.799 | 7,958,157 | +0.11(+1.85%) |
Oct 21, 2011 | 5.675 | 5.705 | 5.592 | 5.693 | 13,832,370 | +0.10(+1.80%) |
Oct 20, 2011 | 5.624 | 5.666 | 5.501 | 5.592 | 12,575,853 | +0.01(+0.25%) |
Oct 19, 2011 | 5.941 | 5.946 | 5.551 | 5.579 | 19,437,870 | -0.33(-5.52%) |
Oct 18, 2011 | 5.666 | 5.943 | 5.643 | 5.904 | 13,113,990 | +0.26(+4.63%) |
Oct 17, 2011 | 5.776 | 5.794 | 5.629 | 5.643 | 9,943,983 | -0.19(-3.23%) |
Oct 14, 2011 | 5.895 | 5.923 | 5.735 | 5.831 | 9,248,178 | +0.00(+0.08%) |
Oct 13, 2011 | 5.840 | 5.854 | 5.670 | 5.826 | 9,594,402 | -0.06(-1.09%) |
Oct 12, 2011 | 5.735 | 5.959 | 5.725 | 5.891 | 12,692,073 | +0.17(+3.05%) |
Oct 11, 2011 | 5.702 | 5.735 | 5.629 | 5.716 | 8,980,244 | -0.03(-0.56%) |
Oct 10, 2011 | 5.652 | 5.748 | 5.606 | 5.748 | 10,826,366 | +0.22(+3.90%) |
Oct 07, 2011 | 5.758 | 5.758 | 5.524 | 5.533 | 10,426,450 | -0.22(-3.83%) |
Oct 06, 2011 | 5.641 | 5.758 | 5.574 | 5.753 | 15,711,878 | +0.17(+3.04%) |
Oct 05, 2011 | 5.455 | 5.615 | 5.354 | 5.583 | 12,392,838 | +0.12(+2.27%) |
Oct 04, 2011 | 5.179 | 5.459 | 5.106 | 5.459 | 14,520,180 | +0.23(+4.39%) |
Oct 03, 2011 | 5.473 | 5.482 | 5.230 | 5.230 | 13,240,015 | -0.23(-4.20%) |
Sep 30, 2011 | 5.583 | 5.638 | 5.436 | 5.459 | 11,980,712 | -0.21(-3.64%) |
Sep 29, 2011 | 5.533 | 5.666 | 5.491 | 5.666 | 14,724,885 | +0.25(+4.57%) |
Sep 28, 2011 | 5.551 | 5.638 | 5.413 | 5.418 | 12,217,738 | -0.23(-4.14%) |
Sep 27, 2011 | 5.790 | 5.799 | 5.611 | 5.652 | 11,099,084 | -0.01(-0.16%) |
Sep 26, 2011 | 5.569 | 5.666 | 5.482 | 5.661 | 15,468,248 | +0.12(+2.15%) |
Sep 23, 2011 | 5.290 | 5.542 | 5.276 | 5.542 | 14,776,679 | +0.24(+4.59%) |
Sep 22, 2011 | 5.358 | 5.413 | 5.248 | 5.299 | 20,229,742 | -0.15(-2.70%) |
Sep 21, 2011 | 5.794 | 5.840 | 5.436 | 5.446 | 15,763,425 | -0.34(-5.87%) |
Sep 20, 2011 | 5.891 | 5.891 | 5.785 | 5.785 | 9,615,999 | -0.06(-0.94%) |
Sep 19, 2011 | 5.817 | 5.909 | 5.771 | 5.840 | 6,622,310 | -0.07(-1.24%) |
Sep 16, 2011 | 5.946 | 5.969 | 5.822 | 5.913 | 9,030,572 | -0.05(-0.85%) |
Sep 15, 2011 | 5.955 | 5.987 | 5.916 | 5.964 | 14,804,658 | +0.03(+0.54%) |
Sep 14, 2011 | 5.744 | 5.969 | 5.712 | 5.932 | 12,036,145 | +0.23(+4.02%) |
Sep 13, 2011 | 5.730 | 5.785 | 5.661 | 5.702 | 9,025,982 | -0.01(-0.16%) |
Sep 12, 2011 | 5.455 | 5.712 | 5.395 | 5.712 | 13,356,880 | +0.26(+4.80%) |
Sep 09, 2011 | 5.464 | 5.565 | 5.391 | 5.450 | 15,893,323 | -0.04(-0.67%) |
Sep 08, 2011 | 5.597 | 5.634 | 5.464 | 5.487 | 9,505,380 | -0.15(-2.69%) |
Sep 07, 2011 | 5.583 | 5.665 | 5.510 | 5.638 | 10,695,799 | +0.14(+2.59%) |
Sep 06, 2011 | 5.478 | 5.542 | 5.409 | 5.496 | 6,765,675 | -0.04(-0.75%) |
Sep 02, 2011 | 5.624 | 5.693 | 5.533 | 5.537 | 7,945,994 | -0.19(-3.36%) |
Sep 01, 2011 | 5.918 | 5.923 | 5.725 | 5.730 | 7,420,609 | -0.15(-2.50%) |
Aug 31, 2011 | 5.973 | 5.987 | 5.854 | 5.877 | 10,071,662 | -0.04(-0.62%) |
Aug 30, 2011 | 5.936 | 5.983 | 5.858 | 5.913 | 7,376,044 | -0.05(-0.85%) |
Aug 29, 2011 | 5.808 | 5.964 | 5.799 | 5.964 | 7,515,636 | +0.23(+4.00%) |
Aug 26, 2011 | 5.597 | 5.753 | 5.505 | 5.735 | 8,264,745 | +0.12(+2.21%) |
Aug 25, 2011 | 5.785 | 5.909 | 5.546 | 5.611 | 9,721,904 | -0.12(-2.08%) |
Aug 24, 2011 | 5.606 | 5.744 | 5.579 | 5.730 | 7,559,211 | +0.13(+2.38%) |
Aug 23, 2011 | 5.528 | 5.611 | 5.455 | 5.597 | 11,239,143 | +0.10(+1.75%) |
Aug 22, 2011 | 5.661 | 5.689 | 5.450 | 5.501 | 7,467,276 | -0.00(-0.08%) |
Aug 19, 2011 | 5.569 | 5.725 | 5.505 | 5.505 | 7,592,965 | -0.11(-2.04%) |
Aug 18, 2011 | 5.826 | 5.831 | 5.579 | 5.620 | 11,055,969 | -0.33(-5.48%) |
Aug 17, 2011 | 6.033 | 6.051 | 5.895 | 5.946 | 8,009,257 | -0.02(-0.31%) |
Aug 16, 2011 | 5.964 | 6.069 | 5.904 | 5.964 | 16,654,226 | -0.02(-0.31%) |
Aug 15, 2011 | 5.739 | 5.982 | 5.739 | 5.982 | 16,412,491 | +0.29(+5.16%) |
Aug 12, 2011 | 5.900 | 5.982 | 5.652 | 5.689 | 21,995,416 | -0.18(-3.13%) |
Aug 11, 2011 | 5.459 | 5.895 | 5.459 | 5.872 | 18,680,178 | +0.44(+8.02%) |
Aug 10, 2011 | 5.624 | 5.652 | 5.432 | 5.436 | 21,357,744 | -0.27(-4.67%) |
Aug 09, 2011 | 5.611 | 5.702 | 5.290 | 5.702 | 26,800,992 | +0.44(+8.28%) |
Aug 08, 2011 | 5.611 | 5.716 | 5.267 | 5.267 | 26,977,812 | -0.53(-9.18%) |
Aug 05, 2011 | 5.886 | 5.902 | 5.739 | 5.799 | 20,281,802 | -0.03(-0.47%) |
Aug 04, 2011 | 5.872 | 5.991 | 5.822 | 5.826 | 16,910,374 | -0.08(-1.40%) |
Aug 03, 2011 | 6.083 | 6.092 | 5.849 | 5.909 | 15,052,170 | -0.15(-2.42%) |
Aug 02, 2011 | 6.101 | 6.146 | 6.029 | 6.056 | 10,275,069 | -0.06(-1.03%) |