Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.190 | 5.370 | 5.190 | 5.300 | 17,729 | -0.04(-0.75%) |
Oct 28, 2011 | 5.350 | 5.350 | 5.260 | 5.340 | 15,257 | -0.01(-0.19%) |
Oct 27, 2011 | 5.360 | 5.470 | 5.320 | 5.350 | 37,720 | +0.03(+0.66%) |
Oct 26, 2011 | 5.350 | 5.380 | 5.250 | 5.315 | 17,715 | -0.03(-0.65%) |
Oct 25, 2011 | 5.300 | 5.350 | 5.250 | 5.350 | 14,860 | +0.00(+0.00%) |
Oct 24, 2011 | 5.390 | 5.390 | 5.300 | 5.350 | 39,705 | +0.05(+0.94%) |
Oct 21, 2011 | 5.300 | 5.372 | 5.300 | 5.300 | 830 | +0.02(+0.38%) |
Oct 20, 2011 | 5.510 | 5.510 | 5.280 | 5.280 | 14,747 | -0.23(-4.17%) |
Oct 19, 2011 | 5.520 | 5.640 | 5.400 | 5.510 | 24,250 | +0.06(+1.10%) |
Oct 18, 2011 | 5.360 | 5.660 | 5.320 | 5.450 | 8,428 | +0.13(+2.44%) |
Oct 17, 2011 | 5.610 | 5.700 | 5.320 | 5.320 | 14,036 | -0.26(-4.66%) |
Oct 14, 2011 | 5.600 | 5.600 | 5.474 | 5.580 | 3,872 | +0.08(+1.45%) |
Oct 13, 2011 | 5.410 | 5.610 | 5.300 | 5.500 | 30,732 | +0.03(+0.55%) |
Oct 12, 2011 | 5.388 | 5.500 | 5.367 | 5.470 | 4,938 | +0.09(+1.67%) |
Oct 11, 2011 | 5.360 | 5.450 | 5.260 | 5.380 | 10,453 | -0.02(-0.37%) |
Oct 10, 2011 | 5.790 | 5.790 | 5.350 | 5.400 | 21,301 | -0.30(-5.26%) |
Oct 07, 2011 | 5.780 | 5.780 | 5.560 | 5.700 | 5,755 | -0.08(-1.38%) |
Oct 06, 2011 | 5.480 | 5.840 | 5.480 | 5.780 | 7,786 | +0.34(+6.25%) |
Oct 05, 2011 | 5.250 | 5.670 | 5.250 | 5.440 | 24,608 | +0.22(+4.21%) |
Oct 04, 2011 | 4.990 | 5.340 | 4.861 | 5.220 | 22,253 | +0.13(+2.55%) |
Oct 03, 2011 | 5.210 | 5.290 | 5.000 | 5.090 | 12,453 | -0.19(-3.60%) |
Sep 30, 2011 | 5.350 | 5.420 | 5.230 | 5.280 | 1,800 | -0.15(-2.76%) |
Sep 29, 2011 | 5.660 | 5.660 | 5.430 | 5.430 | 8,590 | -0.13(-2.34%) |
Sep 28, 2011 | 5.530 | 5.620 | 5.500 | 5.560 | 12,920 | -0.08(-1.42%) |
Sep 27, 2011 | 5.560 | 6.030 | 5.440 | 5.640 | 38,090 | +0.23(+4.25%) |
Sep 26, 2011 | 4.900 | 5.440 | 4.880 | 5.410 | 31,594 | +0.54(+11.09%) |
Sep 23, 2011 | 5.010 | 5.050 | 4.800 | 4.870 | 20,628 | -0.13(-2.60%) |
Sep 22, 2011 | 5.570 | 5.570 | 4.910 | 5.000 | 67,338 | -0.77(-13.34%) |
Sep 21, 2011 | 6.150 | 6.150 | 5.720 | 5.770 | 10,343 | -0.38(-6.18%) |
Sep 20, 2011 | 6.400 | 6.400 | 6.080 | 6.150 | 27,176 | -0.25(-3.91%) |
Sep 19, 2011 | 6.250 | 6.400 | 6.160 | 6.400 | 24,576 | +0.09(+1.43%) |
Sep 16, 2011 | 6.290 | 6.400 | 6.290 | 6.310 | 25,116 | +0.07(+1.12%) |
Sep 15, 2011 | 6.280 | 6.280 | 6.240 | 6.240 | 3,462 | +0.05(+0.81%) |
Sep 14, 2011 | 6.310 | 6.390 | 6.130 | 6.190 | 8,594 | -0.04(-0.64%) |
Sep 13, 2011 | 6.330 | 6.350 | 6.130 | 6.230 | 9,934 | -0.07(-1.11%) |
Sep 12, 2011 | 6.240 | 6.368 | 6.180 | 6.300 | 24,258 | -0.06(-0.94%) |
Sep 09, 2011 | 6.410 | 6.540 | 6.220 | 6.360 | 51,986 | -0.11(-1.70%) |
Sep 08, 2011 | 6.350 | 6.510 | 6.330 | 6.470 | 11,081 | +0.08(+1.25%) |
Sep 07, 2011 | 6.210 | 6.660 | 6.200 | 6.390 | 34,568 | +0.24(+3.90%) |
Sep 06, 2011 | 5.790 | 6.180 | 5.750 | 6.150 | 22,057 | +0.25(+4.24%) |
Sep 02, 2011 | 5.990 | 6.080 | 5.840 | 5.900 | 52,337 | -0.16(-2.64%) |
Sep 01, 2011 | 6.370 | 6.420 | 5.860 | 6.060 | 32,336 | -0.27(-4.27%) |
Aug 31, 2011 | 6.400 | 6.610 | 6.270 | 6.330 | 40,505 | +0.00(+0.00%) |
Aug 30, 2011 | 6.060 | 6.360 | 5.900 | 6.330 | 38,876 | +0.25(+4.11%) |
Aug 29, 2011 | 5.790 | 6.100 | 5.730 | 6.080 | 181,939 | +0.36(+6.29%) |
Aug 26, 2011 | 5.650 | 5.800 | 5.600 | 5.720 | 9,500 | +0.05(+0.88%) |
Aug 25, 2011 | 5.830 | 5.830 | 5.630 | 5.670 | 25,562 | -0.16(-2.74%) |
Aug 24, 2011 | 5.510 | 5.911 | 5.460 | 5.830 | 47,879 | +0.28(+5.05%) |
Aug 23, 2011 | 5.420 | 5.560 | 5.260 | 5.550 | 39,047 | +0.11(+2.02%) |
Aug 22, 2011 | 5.540 | 5.720 | 5.310 | 5.440 | 49,219 | +0.02(+0.37%) |
Aug 19, 2011 | 5.360 | 5.460 | 5.360 | 5.420 | 17,004 | -0.04(-0.73%) |
Aug 18, 2011 | 5.680 | 5.800 | 5.210 | 5.460 | 78,637 | -0.34(-5.86%) |
Aug 17, 2011 | 5.920 | 5.940 | 5.800 | 5.800 | 39,608 | -0.12(-2.03%) |
Aug 16, 2011 | 6.000 | 6.010 | 5.830 | 5.920 | 42,173 | -0.16(-2.63%) |
Aug 15, 2011 | 5.900 | 6.132 | 5.890 | 6.080 | 70,303 | +0.17(+2.88%) |
Aug 12, 2011 | 5.990 | 6.000 | 5.770 | 5.910 | 60,284 | -0.03(-0.51%) |
Aug 11, 2011 | 5.910 | 6.300 | 5.900 | 5.940 | 55,934 | +0.04(+0.68%) |
Aug 10, 2011 | 6.110 | 6.630 | 5.640 | 5.900 | 53,372 | -1.17(-16.55%) |
Aug 09, 2011 | 7.100 | 7.140 | 6.380 | 7.070 | 27,151 | +0.16(+2.32%) |
Aug 08, 2011 | 7.300 | 7.390 | 6.700 | 6.910 | 137,065 | -0.65(-8.60%) |
Aug 05, 2011 | 7.790 | 7.890 | 7.100 | 7.560 | 156,724 | -0.10(-1.31%) |
Aug 04, 2011 | 7.910 | 8.170 | 7.650 | 7.660 | 99,589 | -0.34(-4.25%) |
Aug 03, 2011 | 7.880 | 8.050 | 7.800 | 8.000 | 24,795 | +0.10(+1.27%) |
Aug 02, 2011 | 8.050 | 8.190 | 7.860 | 7.900 | 19,871 | -0.11(-1.37%) |