Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.059 | 6.116 | 5.772 | 6.031 | 1,373 | +0.01(+0.16%) |
Oct 28, 2011 | 6.003 | 6.107 | 5.652 | 6.022 | 8,489 | -0.03(-0.47%) |
Oct 27, 2011 | 5.681 | 6.145 | 5.397 | 6.050 | 11,896 | +0.46(+8.31%) |
Oct 26, 2011 | 5.397 | 5.586 | 5.397 | 5.586 | 7,379 | +0.07(+1.20%) |
Oct 25, 2011 | 5.416 | 5.520 | 5.397 | 5.520 | 8,229 | +0.14(+2.64%) |
Oct 24, 2011 | 5.340 | 5.444 | 5.340 | 5.378 | 3,105 | +0.18(+3.46%) |
Oct 21, 2011 | 5.595 | 5.595 | 5.080 | 5.198 | 10,441 | +0.18(+3.59%) |
Oct 20, 2011 | 5.245 | 5.283 | 5.018 | 5.018 | 5,450 | -0.29(-5.53%) |
Oct 19, 2011 | 5.577 | 5.577 | 5.207 | 5.311 | 950 | +0.02(+0.36%) |
Oct 18, 2011 | 5.406 | 5.595 | 5.226 | 5.293 | 2,730 | -0.15(-2.78%) |
Oct 17, 2011 | 5.520 | 5.624 | 5.444 | 5.444 | 3,752 | -0.08(-1.47%) |
Oct 14, 2011 | 5.586 | 5.681 | 5.444 | 5.525 | 14,644 | -0.10(-1.75%) |
Oct 13, 2011 | 5.558 | 5.681 | 5.397 | 5.624 | 23,097 | -0.09(-1.49%) |
Oct 12, 2011 | 5.255 | 6.391 | 5.255 | 5.709 | 33,065 | +0.88(+18.24%) |
Oct 11, 2011 | 4.753 | 5.103 | 4.753 | 4.829 | 3,036 | +0.03(+0.59%) |
Oct 10, 2011 | 5.046 | 5.577 | 4.800 | 4.800 | 13,045 | -0.34(-6.56%) |
Oct 07, 2011 | 5.491 | 5.586 | 4.762 | 5.137 | 14,044 | -0.16(-2.97%) |
Oct 06, 2011 | 4.999 | 5.633 | 4.990 | 5.294 | 9,688 | +0.26(+5.23%) |
Oct 05, 2011 | 5.027 | 5.031 | 5.018 | 5.031 | 2,007 | -0.09(-1.76%) |
Oct 04, 2011 | 5.330 | 5.330 | 4.942 | 5.121 | 24,548 | -0.13(-2.54%) |
Oct 03, 2011 | 5.330 | 5.468 | 5.255 | 5.255 | 4,435 | -0.09(-1.60%) |
Sep 30, 2011 | 5.435 | 5.482 | 5.330 | 5.340 | 844 | -0.18(-3.26%) |
Sep 29, 2011 | 5.823 | 5.823 | 5.264 | 5.520 | 3,121 | +0.03(+0.55%) |
Sep 28, 2011 | 5.444 | 5.870 | 5.444 | 5.489 | 2,183 | +0.14(+2.62%) |
Sep 27, 2011 | 5.728 | 5.728 | 5.321 | 5.349 | 3,327 | -0.28(-5.04%) |
Sep 26, 2011 | 5.681 | 5.681 | 5.633 | 5.633 | 10,834 | -0.27(-4.65%) |
Sep 23, 2011 | 5.700 | 5.955 | 5.586 | 5.908 | 4,911 | +0.23(+4.00%) |
Sep 22, 2011 | 5.766 | 5.775 | 5.274 | 5.681 | 6,041 | -0.24(-4.00%) |
Sep 21, 2011 | 5.870 | 6.126 | 5.870 | 5.917 | 2,460 | +0.18(+3.06%) |
Sep 20, 2011 | 5.681 | 5.815 | 5.671 | 5.742 | 3,726 | +0.06(+1.07%) |
Sep 19, 2011 | 5.681 | 5.756 | 5.681 | 5.681 | 1,373 | -0.09(-1.64%) |
Sep 16, 2011 | 5.681 | 5.917 | 5.605 | 5.775 | 20,815 | +0.07(+1.16%) |
Sep 15, 2011 | 5.775 | 5.926 | 5.633 | 5.709 | 10,448 | -0.21(-3.52%) |
Sep 14, 2011 | 5.880 | 6.059 | 5.775 | 5.917 | 21,907 | -0.06(-0.95%) |
Sep 13, 2011 | 5.889 | 6.099 | 5.849 | 5.974 | 5,421 | +0.14(+2.43%) |
Sep 12, 2011 | 6.012 | 6.188 | 5.832 | 5.832 | 5,102 | -0.35(-5.67%) |
Sep 09, 2011 | 6.438 | 6.590 | 5.775 | 6.182 | 4,066 | -0.40(-6.04%) |
Sep 08, 2011 | 6.609 | 6.627 | 6.580 | 6.580 | 633 | +0.07(+1.02%) |
Sep 07, 2011 | 6.362 | 6.684 | 6.362 | 6.514 | 3,897 | +0.31(+5.04%) |
Sep 06, 2011 | 6.258 | 6.306 | 6.164 | 6.201 | 7,393 | -0.10(-1.65%) |
Sep 02, 2011 | 6.410 | 6.499 | 6.249 | 6.306 | 2,027 | -0.38(-5.73%) |
Sep 01, 2011 | 6.618 | 6.689 | 6.599 | 6.689 | 1,312 | +0.06(+0.89%) |
Aug 31, 2011 | 5.993 | 6.713 | 5.993 | 6.630 | 13,291 | +0.48(+7.73%) |
Aug 30, 2011 | 5.861 | 6.154 | 5.832 | 6.154 | 4,470 | +0.33(+5.69%) |
Aug 29, 2011 | 5.662 | 5.917 | 5.633 | 5.823 | 4,371 | -0.09(-1.60%) |
Aug 26, 2011 | 5.804 | 6.022 | 5.804 | 5.917 | 4,436 | +0.14(+2.46%) |
Aug 25, 2011 | 5.880 | 5.908 | 5.747 | 5.775 | 844 | -0.12(-2.09%) |
Aug 24, 2011 | 5.595 | 5.917 | 5.595 | 5.898 | 6,869 | +0.32(+5.77%) |
Aug 23, 2011 | 5.368 | 5.917 | 5.255 | 5.577 | 4,447 | -0.02(-0.34%) |
Aug 22, 2011 | 5.775 | 5.775 | 5.150 | 5.595 | 3,812 | -0.03(-0.51%) |
Aug 19, 2011 | 5.558 | 5.823 | 5.558 | 5.624 | 6,337 | +0.04(+0.68%) |
Aug 18, 2011 | 5.917 | 5.917 | 5.586 | 5.586 | 4,436 | -0.42(-6.94%) |
Aug 17, 2011 | 6.126 | 6.135 | 5.681 | 6.003 | 6,123 | +0.00(+0.00%) |
Aug 16, 2011 | 5.567 | 6.103 | 5.283 | 6.003 | 7,974 | +0.37(+6.55%) |
Aug 15, 2011 | 5.965 | 6.173 | 5.586 | 5.633 | 5,918 | -0.18(-3.09%) |
Aug 12, 2011 | 6.211 | 6.279 | 5.681 | 5.813 | 10,065 | -0.33(-5.39%) |
Aug 11, 2011 | 5.766 | 6.154 | 5.766 | 6.145 | 5,386 | +0.42(+7.27%) |
Aug 10, 2011 | 6.514 | 6.514 | 4.545 | 5.728 | 16,950 | -0.89(-13.45%) |
Aug 09, 2011 | 5.870 | 6.618 | 5.794 | 6.618 | 13,629 | +0.87(+15.15%) |
Aug 08, 2011 | 6.353 | 6.882 | 5.681 | 5.747 | 8,824 | -0.77(-11.77%) |
Aug 05, 2011 | 6.637 | 6.646 | 6.438 | 6.514 | 9,863 | -0.14(-2.13%) |
Aug 04, 2011 | 6.732 | 6.874 | 6.581 | 6.656 | 3,268 | -0.21(-3.03%) |
Aug 03, 2011 | 6.788 | 7.158 | 6.372 | 6.864 | 13,996 | +0.16(+2.40%) |
Aug 02, 2011 | 6.788 | 6.817 | 6.684 | 6.703 | 6,890 | -0.13(-1.94%) |