Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.101 | 6.181 | 6.101 | 6.145 | 76,908 | -0.06(-0.96%) |
Oct 28, 2011 | 6.181 | 6.307 | 6.170 | 6.204 | 91,729 | -0.10(-1.63%) |
Oct 27, 2011 | 6.252 | 6.331 | 6.058 | 6.307 | 272,583 | +0.16(+2.64%) |
Oct 26, 2011 | 6.117 | 6.177 | 6.046 | 6.145 | 89,102 | +0.11(+1.84%) |
Oct 25, 2011 | 6.038 | 6.145 | 5.971 | 6.034 | 80,237 | -0.02(-0.33%) |
Oct 24, 2011 | 6.042 | 6.248 | 6.007 | 6.054 | 108,070 | +0.02(+0.26%) |
Oct 21, 2011 | 6.058 | 6.244 | 6.002 | 6.038 | 143,252 | +0.06(+1.06%) |
Oct 20, 2011 | 5.959 | 6.058 | 5.840 | 5.975 | 55,443 | +0.02(+0.27%) |
Oct 19, 2011 | 6.228 | 6.228 | 5.844 | 5.959 | 207,330 | -0.24(-3.83%) |
Oct 18, 2011 | 6.026 | 6.212 | 5.998 | 6.196 | 124,709 | +0.21(+3.44%) |
Oct 17, 2011 | 6.074 | 6.116 | 5.979 | 5.991 | 69,079 | -0.11(-1.75%) |
Oct 14, 2011 | 6.038 | 6.105 | 5.977 | 6.097 | 78,777 | +0.11(+1.78%) |
Oct 13, 2011 | 5.991 | 6.030 | 5.868 | 5.991 | 86,632 | -0.03(-0.53%) |
Oct 12, 2011 | 5.963 | 6.041 | 5.943 | 6.022 | 84,192 | +0.06(+1.00%) |
Oct 11, 2011 | 5.892 | 5.975 | 5.892 | 5.963 | 99,571 | +0.03(+0.53%) |
Oct 10, 2011 | 6.018 | 6.026 | 5.828 | 5.931 | 106,572 | +0.00(+0.00%) |
Oct 07, 2011 | 6.034 | 6.034 | 5.892 | 5.931 | 88,713 | -0.10(-1.64%) |
Oct 06, 2011 | 5.919 | 6.038 | 5.862 | 6.030 | 173,524 | +0.16(+2.70%) |
Oct 05, 2011 | 5.880 | 5.888 | 5.733 | 5.872 | 72,541 | +0.01(+0.20%) |
Oct 04, 2011 | 5.587 | 5.864 | 5.547 | 5.860 | 267,759 | +0.25(+4.52%) |
Oct 03, 2011 | 5.848 | 5.907 | 5.591 | 5.606 | 185,261 | -0.27(-4.65%) |
Sep 30, 2011 | 5.828 | 5.991 | 5.828 | 5.880 | 178,166 | -0.04(-0.60%) |
Sep 29, 2011 | 5.848 | 5.931 | 5.769 | 5.915 | 196,950 | +0.14(+2.47%) |
Sep 28, 2011 | 5.769 | 5.856 | 5.702 | 5.773 | 183,427 | +0.03(+0.55%) |
Sep 27, 2011 | 5.828 | 5.880 | 5.709 | 5.741 | 197,854 | +0.00(+0.07%) |
Sep 26, 2011 | 5.816 | 5.816 | 5.595 | 5.737 | 138,920 | -0.04(-0.75%) |
Sep 23, 2011 | 5.737 | 5.804 | 5.686 | 5.781 | 107,150 | +0.05(+0.83%) |
Sep 22, 2011 | 5.642 | 5.761 | 5.626 | 5.733 | 198,841 | -0.02(-0.28%) |
Sep 21, 2011 | 5.888 | 5.989 | 5.741 | 5.749 | 104,253 | -0.15(-2.55%) |
Sep 20, 2011 | 5.884 | 5.943 | 5.785 | 5.899 | 161,298 | +0.04(+0.61%) |
Sep 19, 2011 | 5.884 | 5.993 | 5.828 | 5.864 | 110,418 | -0.08(-1.40%) |
Sep 16, 2011 | 5.963 | 5.998 | 5.903 | 5.947 | 168,630 | +0.04(+0.60%) |
Sep 15, 2011 | 5.812 | 5.915 | 5.812 | 5.911 | 89,029 | -0.02(-0.33%) |
Sep 14, 2011 | 5.856 | 5.975 | 5.777 | 5.931 | 192,040 | +0.09(+1.56%) |
Sep 13, 2011 | 5.824 | 5.892 | 5.777 | 5.840 | 76,656 | +0.03(+0.55%) |
Sep 12, 2011 | 5.709 | 5.876 | 5.702 | 5.808 | 136,241 | +0.04(+0.69%) |
Sep 09, 2011 | 5.836 | 5.888 | 5.709 | 5.769 | 101,003 | -0.08(-1.42%) |
Sep 08, 2011 | 5.856 | 5.899 | 5.840 | 5.852 | 105,253 | -0.02(-0.34%) |
Sep 07, 2011 | 5.848 | 5.892 | 5.820 | 5.872 | 129,108 | +0.08(+1.37%) |
Sep 06, 2011 | 5.614 | 5.840 | 5.614 | 5.793 | 111,616 | +0.08(+1.32%) |
Sep 02, 2011 | 5.725 | 5.852 | 5.662 | 5.717 | 90,168 | -0.08(-1.37%) |
Sep 01, 2011 | 5.903 | 5.998 | 5.773 | 5.797 | 147,646 | -0.12(-2.07%) |
Aug 31, 2011 | 5.923 | 5.967 | 5.861 | 5.919 | 244,048 | +0.02(+0.34%) |
Aug 30, 2011 | 5.911 | 5.979 | 5.856 | 5.899 | 215,501 | -0.03(-0.53%) |
Aug 29, 2011 | 5.939 | 5.983 | 5.880 | 5.931 | 181,963 | +0.05(+0.88%) |
Aug 26, 2011 | 5.836 | 5.979 | 5.769 | 5.880 | 279,773 | +0.06(+0.95%) |
Aug 25, 2011 | 5.892 | 5.939 | 5.730 | 5.824 | 115,998 | -0.07(-1.14%) |
Aug 24, 2011 | 5.828 | 5.899 | 5.753 | 5.892 | 94,509 | +0.04(+0.61%) |
Aug 23, 2011 | 5.757 | 5.880 | 5.705 | 5.856 | 241,861 | +0.13(+2.21%) |
Aug 22, 2011 | 5.836 | 5.836 | 5.690 | 5.729 | 157,128 | +0.04(+0.63%) |
Aug 19, 2011 | 5.741 | 5.856 | 5.682 | 5.694 | 121,963 | -0.08(-1.30%) |
Aug 18, 2011 | 5.828 | 5.888 | 5.741 | 5.769 | 127,747 | -0.13(-2.21%) |
Aug 17, 2011 | 5.880 | 5.927 | 5.855 | 5.899 | 89,322 | +0.02(+0.34%) |
Aug 16, 2011 | 5.888 | 5.935 | 5.737 | 5.880 | 221,666 | -0.06(-1.00%) |
Aug 15, 2011 | 5.884 | 5.939 | 5.848 | 5.939 | 158,613 | +0.11(+1.90%) |
Aug 12, 2011 | 5.915 | 5.939 | 5.769 | 5.828 | 130,252 | -0.06(-0.94%) |
Aug 11, 2011 | 5.690 | 5.919 | 5.618 | 5.884 | 255,007 | +0.34(+6.14%) |
Aug 10, 2011 | 5.840 | 5.868 | 5.543 | 5.543 | 442,299 | -0.28(-4.76%) |
Aug 09, 2011 | 5.709 | 5.820 | 5.543 | 5.820 | 452,778 | +0.27(+4.78%) |
Aug 08, 2011 | 5.670 | 5.931 | 5.551 | 5.555 | 652,580 | -0.38(-6.47%) |
Aug 05, 2011 | 6.054 | 6.121 | 5.797 | 5.939 | 321,189 | -0.10(-1.70%) |
Aug 04, 2011 | 6.232 | 6.272 | 6.018 | 6.042 | 285,358 | -0.22(-3.48%) |
Aug 03, 2011 | 6.149 | 6.295 | 6.125 | 6.260 | 343,324 | +0.09(+1.41%) |
Aug 02, 2011 | 6.192 | 6.236 | 6.153 | 6.173 | 266,400 | -0.02(-0.32%) |