Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.085 | 6.085 | 5.973 | 5.975 | 671,661 | -0.21(-3.41%) |
Oct 28, 2011 | 6.165 | 6.201 | 6.105 | 6.186 | 677,801 | -0.01(-0.15%) |
Oct 27, 2011 | 6.112 | 6.271 | 6.106 | 6.196 | 1,761,000 | +0.25(+4.28%) |
Oct 26, 2011 | 5.915 | 5.944 | 5.838 | 5.941 | 1,164,651 | +0.12(+2.10%) |
Oct 25, 2011 | 5.929 | 5.934 | 5.807 | 5.819 | 1,061,508 | -0.11(-1.90%) |
Oct 24, 2011 | 5.821 | 5.934 | 5.814 | 5.932 | 811,045 | +0.09(+1.56%) |
Oct 21, 2011 | 5.802 | 5.841 | 5.759 | 5.841 | 764,781 | +0.10(+1.76%) |
Oct 20, 2011 | 5.764 | 5.819 | 5.723 | 5.740 | 912,643 | -0.09(-1.48%) |
Oct 19, 2011 | 5.841 | 5.865 | 5.769 | 5.826 | 791,050 | -0.03(-0.57%) |
Oct 18, 2011 | 5.761 | 5.872 | 5.687 | 5.860 | 1,262,274 | +0.03(+0.58%) |
Oct 17, 2011 | 5.889 | 5.889 | 5.764 | 5.826 | 1,396,681 | -0.05(-0.86%) |
Oct 14, 2011 | 5.898 | 5.956 | 5.821 | 5.877 | 922,482 | +0.08(+1.45%) |
Oct 13, 2011 | 5.764 | 5.795 | 5.694 | 5.793 | 700,125 | -0.04(-0.66%) |
Oct 12, 2011 | 5.821 | 5.913 | 5.821 | 5.831 | 1,479,524 | +0.13(+2.32%) |
Oct 11, 2011 | 5.632 | 5.704 | 5.594 | 5.699 | 854,848 | -0.03(-0.46%) |
Oct 10, 2011 | 5.653 | 5.725 | 5.653 | 5.725 | 612,641 | +0.17(+3.11%) |
Oct 07, 2011 | 5.608 | 5.608 | 5.512 | 5.552 | 751,347 | -0.05(-0.90%) |
Oct 06, 2011 | 5.473 | 5.603 | 5.420 | 5.603 | 1,291,322 | +0.13(+2.41%) |
Oct 05, 2011 | 5.375 | 5.473 | 5.344 | 5.471 | 990,420 | +0.04(+0.80%) |
Oct 04, 2011 | 5.360 | 5.442 | 5.300 | 5.428 | 1,852,667 | +0.04(+0.76%) |
Oct 03, 2011 | 5.507 | 5.569 | 5.387 | 5.387 | 1,003,517 | -0.12(-2.18%) |
Sep 30, 2011 | 5.603 | 5.625 | 5.507 | 5.507 | 1,045,633 | -0.19(-3.41%) |
Sep 29, 2011 | 5.711 | 5.783 | 5.665 | 5.701 | 2,169,269 | +0.10(+1.71%) |
Sep 28, 2011 | 5.744 | 5.744 | 5.591 | 5.605 | 2,833,462 | -0.14(-2.38%) |
Sep 27, 2011 | 5.677 | 5.756 | 5.670 | 5.742 | 1,786,847 | +0.19(+3.46%) |
Sep 26, 2011 | 5.538 | 5.550 | 5.436 | 5.550 | 1,169,086 | -0.00(-0.04%) |
Sep 23, 2011 | 5.416 | 5.552 | 5.416 | 5.552 | 1,212,853 | +0.08(+1.52%) |
Sep 22, 2011 | 5.663 | 5.663 | 5.402 | 5.469 | 2,622,999 | -0.37(-6.38%) |
Sep 21, 2011 | 5.957 | 5.957 | 5.841 | 5.841 | 807,328 | -0.12(-1.98%) |
Sep 20, 2011 | 6.031 | 6.036 | 5.941 | 5.959 | 769,716 | +0.01(+0.23%) |
Sep 19, 2011 | 5.971 | 5.976 | 5.883 | 5.945 | 1,070,537 | -0.20(-3.20%) |
Sep 16, 2011 | 6.147 | 6.179 | 6.100 | 6.142 | 2,447,878 | +0.02(+0.30%) |
Sep 15, 2011 | 6.061 | 6.140 | 6.049 | 6.123 | 1,094,882 | +0.10(+1.65%) |
Sep 14, 2011 | 6.056 | 6.075 | 5.957 | 6.024 | 1,780,008 | +0.07(+1.13%) |
Sep 13, 2011 | 5.971 | 5.989 | 5.911 | 5.957 | 1,954,485 | -0.03(-0.58%) |
Sep 12, 2011 | 6.015 | 6.017 | 5.878 | 5.992 | 1,920,007 | -0.10(-1.67%) |
Sep 09, 2011 | 6.154 | 6.154 | 6.015 | 6.093 | 1,461,655 | -0.16(-2.59%) |
Sep 08, 2011 | 6.290 | 6.316 | 6.214 | 6.255 | 1,376,843 | -0.08(-1.21%) |
Sep 07, 2011 | 6.253 | 6.346 | 6.244 | 6.332 | 927,698 | +0.17(+2.70%) |
Sep 06, 2011 | 6.059 | 6.188 | 6.031 | 6.165 | 1,595,701 | +0.04(+0.72%) |
Sep 02, 2011 | 6.130 | 6.174 | 6.091 | 6.121 | 1,618,534 | -0.06(-1.01%) |
Sep 01, 2011 | 6.137 | 6.246 | 6.024 | 6.184 | 1,518,113 | -0.03(-0.45%) |
Aug 31, 2011 | 6.165 | 6.244 | 6.130 | 6.211 | 1,918,153 | +0.13(+2.17%) |
Aug 30, 2011 | 6.061 | 6.114 | 6.045 | 6.080 | 2,077,851 | +0.01(+0.19%) |
Aug 29, 2011 | 6.012 | 6.068 | 5.964 | 6.068 | 2,752,550 | +0.21(+3.51%) |
Aug 26, 2011 | 5.830 | 5.894 | 5.684 | 5.862 | 2,567,638 | -0.05(-0.90%) |
Aug 25, 2011 | 6.015 | 6.017 | 5.851 | 5.915 | 2,085,160 | -0.15(-2.40%) |
Aug 24, 2011 | 6.056 | 6.117 | 6.012 | 6.061 | 1,151,886 | -0.12(-1.98%) |
Aug 23, 2011 | 6.017 | 6.184 | 6.017 | 6.184 | 708,018 | +0.22(+3.64%) |
Aug 22, 2011 | 6.130 | 6.163 | 5.955 | 5.966 | 1,064,373 | +0.02(+0.35%) |
Aug 19, 2011 | 5.931 | 6.038 | 5.906 | 5.945 | 1,017,368 | -0.07(-1.15%) |
Aug 18, 2011 | 6.084 | 6.084 | 5.937 | 6.015 | 1,311,329 | -0.28(-4.52%) |
Aug 17, 2011 | 6.322 | 6.346 | 6.214 | 6.299 | 1,615,642 | +0.02(+0.29%) |
Aug 16, 2011 | 6.188 | 6.281 | 6.181 | 6.281 | 2,240,108 | -0.12(-1.84%) |
Aug 15, 2011 | 6.362 | 6.399 | 6.322 | 6.399 | 1,288,816 | +0.09(+1.43%) |
Aug 12, 2011 | 6.251 | 6.309 | 6.218 | 6.309 | 1,076,913 | +0.01(+0.22%) |
Aug 11, 2011 | 6.100 | 6.380 | 6.100 | 6.295 | 1,342,452 | +0.23(+3.78%) |
Aug 10, 2011 | 6.158 | 6.184 | 6.045 | 6.066 | 1,438,822 | -0.20(-3.14%) |
Aug 09, 2011 | 6.181 | 6.269 | 6.045 | 6.262 | 1,937,432 | +0.31(+5.17%) |
Aug 08, 2011 | 6.181 | 6.235 | 5.955 | 5.955 | 3,297,668 | -0.46(-7.11%) |
Aug 05, 2011 | 6.484 | 6.503 | 6.309 | 6.410 | 2,003,565 | -0.01(-0.18%) |
Aug 04, 2011 | 6.588 | 6.612 | 6.422 | 6.422 | 2,153,437 | -0.31(-4.54%) |
Aug 03, 2011 | 6.741 | 6.792 | 6.665 | 6.727 | 2,215,827 | -0.04(-0.55%) |
Aug 02, 2011 | 6.850 | 6.877 | 6.764 | 6.764 | 699,127 | -0.17(-2.44%) |