Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.086 | 6.086 | 5.973 | 5.976 | 671,575 | -0.21(-3.41%) |
Oct 28, 2011 | 6.165 | 6.201 | 6.105 | 6.187 | 677,715 | -0.01(-0.15%) |
Oct 27, 2011 | 6.113 | 6.272 | 6.106 | 6.197 | 1,760,776 | +0.25(+4.28%) |
Oct 26, 2011 | 5.916 | 5.945 | 5.839 | 5.942 | 1,164,503 | +0.12(+2.10%) |
Oct 25, 2011 | 5.930 | 5.935 | 5.808 | 5.820 | 1,061,373 | -0.11(-1.90%) |
Oct 24, 2011 | 5.822 | 5.935 | 5.815 | 5.933 | 810,942 | +0.09(+1.56%) |
Oct 21, 2011 | 5.803 | 5.841 | 5.760 | 5.841 | 764,684 | +0.10(+1.76%) |
Oct 20, 2011 | 5.764 | 5.820 | 5.723 | 5.740 | 912,526 | -0.09(-1.48%) |
Oct 19, 2011 | 5.841 | 5.865 | 5.769 | 5.827 | 790,949 | -0.03(-0.57%) |
Oct 18, 2011 | 5.762 | 5.872 | 5.688 | 5.861 | 1,262,114 | +0.03(+0.58%) |
Oct 17, 2011 | 5.889 | 5.889 | 5.764 | 5.827 | 1,396,503 | -0.05(-0.86%) |
Oct 14, 2011 | 5.899 | 5.957 | 5.822 | 5.877 | 922,365 | +0.08(+1.45%) |
Oct 13, 2011 | 5.764 | 5.796 | 5.695 | 5.793 | 700,036 | -0.04(-0.66%) |
Oct 12, 2011 | 5.822 | 5.913 | 5.822 | 5.832 | 1,479,336 | +0.13(+2.32%) |
Oct 11, 2011 | 5.632 | 5.704 | 5.595 | 5.700 | 854,739 | -0.03(-0.46%) |
Oct 10, 2011 | 5.654 | 5.726 | 5.654 | 5.726 | 612,563 | +0.17(+3.11%) |
Oct 07, 2011 | 5.608 | 5.608 | 5.513 | 5.553 | 751,251 | -0.05(-0.90%) |
Oct 06, 2011 | 5.474 | 5.604 | 5.421 | 5.604 | 1,291,157 | +0.13(+2.41%) |
Oct 05, 2011 | 5.376 | 5.474 | 5.344 | 5.472 | 990,294 | +0.04(+0.80%) |
Oct 04, 2011 | 5.361 | 5.443 | 5.301 | 5.428 | 1,852,431 | +0.04(+0.76%) |
Oct 03, 2011 | 5.508 | 5.570 | 5.388 | 5.388 | 1,003,390 | -0.12(-2.18%) |
Sep 30, 2011 | 5.604 | 5.625 | 5.508 | 5.508 | 1,045,500 | -0.19(-3.41%) |
Sep 29, 2011 | 5.712 | 5.784 | 5.666 | 5.702 | 2,168,993 | +0.10(+1.71%) |
Sep 28, 2011 | 5.745 | 5.745 | 5.592 | 5.606 | 2,833,103 | -0.14(-2.38%) |
Sep 27, 2011 | 5.678 | 5.756 | 5.671 | 5.743 | 1,786,620 | +0.19(+3.46%) |
Sep 26, 2011 | 5.539 | 5.550 | 5.437 | 5.550 | 1,168,937 | -0.00(-0.04%) |
Sep 23, 2011 | 5.416 | 5.553 | 5.416 | 5.553 | 1,212,699 | +0.08(+1.52%) |
Sep 22, 2011 | 5.664 | 5.664 | 5.402 | 5.470 | 2,622,666 | -0.37(-6.38%) |
Sep 21, 2011 | 5.958 | 5.958 | 5.842 | 5.842 | 807,225 | -0.12(-1.98%) |
Sep 20, 2011 | 6.032 | 6.036 | 5.941 | 5.960 | 769,618 | +0.01(+0.23%) |
Sep 19, 2011 | 5.972 | 5.977 | 5.884 | 5.946 | 1,070,401 | -0.20(-3.20%) |
Sep 16, 2011 | 6.147 | 6.180 | 6.101 | 6.143 | 2,447,567 | +0.02(+0.30%) |
Sep 15, 2011 | 6.062 | 6.140 | 6.050 | 6.124 | 1,094,743 | +0.10(+1.65%) |
Sep 14, 2011 | 6.057 | 6.076 | 5.958 | 6.025 | 1,779,782 | +0.07(+1.13%) |
Sep 13, 2011 | 5.972 | 5.990 | 5.911 | 5.958 | 1,954,237 | -0.03(-0.58%) |
Sep 12, 2011 | 6.016 | 6.018 | 5.879 | 5.992 | 1,919,764 | -0.10(-1.67%) |
Sep 09, 2011 | 6.154 | 6.154 | 6.016 | 6.094 | 1,461,469 | -0.16(-2.59%) |
Sep 08, 2011 | 6.291 | 6.316 | 6.214 | 6.256 | 1,376,668 | -0.08(-1.21%) |
Sep 07, 2011 | 6.254 | 6.346 | 6.245 | 6.332 | 927,580 | +0.17(+2.70%) |
Sep 06, 2011 | 6.059 | 6.189 | 6.032 | 6.166 | 1,595,499 | +0.04(+0.72%) |
Sep 02, 2011 | 6.131 | 6.175 | 6.092 | 6.122 | 1,618,328 | -0.06(-1.01%) |
Sep 01, 2011 | 6.138 | 6.247 | 6.025 | 6.184 | 1,517,921 | -0.03(-0.45%) |
Aug 31, 2011 | 6.166 | 6.245 | 6.131 | 6.212 | 1,917,909 | +0.13(+2.17%) |
Aug 30, 2011 | 6.062 | 6.115 | 6.046 | 6.080 | 2,077,587 | +0.01(+0.19%) |
Aug 29, 2011 | 6.013 | 6.069 | 5.965 | 6.069 | 2,752,201 | +0.21(+3.51%) |
Aug 26, 2011 | 5.830 | 5.895 | 5.685 | 5.863 | 2,567,312 | -0.05(-0.90%) |
Aug 25, 2011 | 6.016 | 6.018 | 5.851 | 5.916 | 2,084,896 | -0.15(-2.40%) |
Aug 24, 2011 | 6.057 | 6.117 | 6.013 | 6.062 | 1,151,740 | -0.12(-1.98%) |
Aug 23, 2011 | 6.018 | 6.184 | 6.018 | 6.184 | 707,928 | +0.22(+3.64%) |
Aug 22, 2011 | 6.131 | 6.164 | 5.955 | 5.967 | 1,064,238 | +0.02(+0.35%) |
Aug 19, 2011 | 5.932 | 6.039 | 5.907 | 5.946 | 1,017,239 | -0.07(-1.15%) |
Aug 18, 2011 | 6.085 | 6.085 | 5.938 | 6.016 | 1,311,162 | -0.28(-4.52%) |
Aug 17, 2011 | 6.323 | 6.346 | 6.215 | 6.300 | 1,615,437 | +0.02(+0.29%) |
Aug 16, 2011 | 6.189 | 6.282 | 6.182 | 6.282 | 2,239,823 | -0.12(-1.84%) |
Aug 15, 2011 | 6.363 | 6.400 | 6.323 | 6.400 | 1,288,652 | +0.09(+1.43%) |
Aug 12, 2011 | 6.252 | 6.309 | 6.219 | 6.309 | 1,076,776 | +0.01(+0.22%) |
Aug 11, 2011 | 6.101 | 6.381 | 6.101 | 6.295 | 1,342,281 | +0.23(+3.78%) |
Aug 10, 2011 | 6.159 | 6.184 | 6.046 | 6.066 | 1,438,639 | -0.20(-3.14%) |
Aug 09, 2011 | 6.182 | 6.270 | 6.046 | 6.263 | 1,937,186 | +0.31(+5.17%) |
Aug 08, 2011 | 6.182 | 6.235 | 5.955 | 5.955 | 3,297,249 | -0.46(-7.11%) |
Aug 05, 2011 | 6.485 | 6.504 | 6.309 | 6.411 | 2,003,311 | -0.01(-0.18%) |
Aug 04, 2011 | 6.589 | 6.613 | 6.423 | 6.423 | 2,153,164 | -0.31(-4.54%) |
Aug 03, 2011 | 6.742 | 6.793 | 6.666 | 6.728 | 2,215,546 | -0.04(-0.55%) |
Aug 02, 2011 | 6.851 | 6.878 | 6.765 | 6.765 | 699,038 | -0.17(-2.44%) |