Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.520 | 5.650 | 5.500 | 5.640 | 11,290 | +0.29(+5.42%) |
Oct 28, 2011 | 5.380 | 5.380 | 5.300 | 5.350 | 5,900 | +0.02(+0.38%) |
Oct 27, 2011 | 5.360 | 5.360 | 5.289 | 5.330 | 2,680 | +0.03(+0.57%) |
Oct 26, 2011 | 5.440 | 5.440 | 5.300 | 5.300 | 12,069 | -0.21(-3.81%) |
Oct 25, 2011 | 5.440 | 5.650 | 5.400 | 5.510 | 2,000 | +0.21(+3.96%) |
Oct 24, 2011 | 5.460 | 5.610 | 5.290 | 5.300 | 7,500 | -0.05(-0.90%) |
Oct 21, 2011 | 5.500 | 5.500 | 5.250 | 5.348 | 4,732 | -0.02(-0.41%) |
Oct 20, 2011 | 5.350 | 5.370 | 5.350 | 5.370 | 666 | -0.08(-1.47%) |
Oct 19, 2011 | 5.450 | 5.450 | 5.450 | 5.450 | 810 | -0.11(-2.00%) |
Oct 18, 2011 | 5.450 | 5.600 | 5.450 | 5.561 | 1,273 | -0.04(-0.70%) |
Oct 17, 2011 | 5.400 | 5.650 | 5.400 | 5.600 | 853 | +0.25(+4.67%) |
Oct 14, 2011 | 5.500 | 5.500 | 5.250 | 5.350 | 2,100 | -0.12(-2.19%) |
Oct 13, 2011 | 5.470 | 5.470 | 5.470 | 5.470 | 298 | -0.03(-0.55%) |
Oct 12, 2011 | 5.500 | 5.500 | 5.480 | 5.500 | 701 | +0.04(+0.73%) |
Oct 11, 2011 | 5.260 | 5.480 | 5.260 | 5.460 | 300 | +0.05(+0.92%) |
Oct 10, 2011 | 5.260 | 5.410 | 5.250 | 5.410 | 1,200 | +0.16(+3.05%) |
Oct 07, 2011 | 5.220 | 5.250 | 5.200 | 5.250 | 3,000 | -0.17(-3.14%) |
Oct 06, 2011 | 5.490 | 5.490 | 5.420 | 5.420 | 500 | +0.19(+3.63%) |
Oct 05, 2011 | 5.040 | 5.230 | 5.040 | 5.230 | 1,345 | +0.19(+3.77%) |
Oct 04, 2011 | 5.150 | 5.160 | 4.510 | 5.040 | 13,009 | -0.26(-4.91%) |
Oct 03, 2011 | 5.500 | 5.500 | 5.300 | 5.300 | 1,255 | -0.19(-3.46%) |
Sep 30, 2011 | 5.500 | 5.500 | 5.400 | 5.490 | 1,034 | -0.01(-0.18%) |
Sep 29, 2011 | 5.460 | 5.600 | 5.460 | 5.500 | 4,921 | -0.31(-5.34%) |
Sep 27, 2011 | 5.310 | 5.810 | 5.810 | 5.810 | 2,000 | +0.26(+4.68%) |
Sep 26, 2011 | 5.340 | 5.715 | 5.340 | 5.550 | 2,050 | -0.07(-1.25%) |
Sep 22, 2011 | 5.740 | 5.620 | 5.620 | 5.620 | 3,100 | +0.06(+1.08%) |
Sep 21, 2011 | 5.560 | 5.560 | 5.560 | 5.560 | 104 | -0.19(-3.30%) |
Sep 20, 2011 | 5.440 | 5.820 | 5.440 | 5.750 | 3,264 | +0.34(+6.28%) |
Sep 19, 2011 | 5.560 | 5.580 | 5.410 | 5.410 | 1,856 | -0.24(-4.25%) |
Sep 16, 2011 | 5.650 | 5.650 | 5.650 | 5.650 | 600 | +0.00(+0.00%) |
Sep 15, 2011 | 5.650 | 5.660 | 5.650 | 5.650 | 1,664 | -0.13(-2.25%) |
Sep 14, 2011 | 5.840 | 5.840 | 5.780 | 5.780 | 302 | -0.07(-1.20%) |
Sep 12, 2011 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.03(+0.52%) |
Sep 09, 2011 | 5.800 | 5.990 | 5.800 | 5.820 | 519 | +0.19(+3.37%) |
Sep 08, 2011 | 5.660 | 5.660 | 5.630 | 5.630 | 1,500 | -0.10(-1.75%) |
Sep 07, 2011 | 5.770 | 5.800 | 5.725 | 5.730 | 4,106 | -0.21(-3.54%) |
Sep 06, 2011 | 6.030 | 6.030 | 5.850 | 5.940 | 1,178 | -0.17(-2.70%) |
Sep 02, 2011 | 6.610 | 6.610 | 6.105 | 6.105 | 3,100 | -0.60(-9.02%) |
Sep 01, 2011 | 6.870 | 6.970 | 6.710 | 6.710 | 5,303 | -0.22(-3.17%) |
Aug 31, 2011 | 6.000 | 7.036 | 6.000 | 6.930 | 27,814 | +1.18(+20.52%) |
Aug 30, 2011 | 5.540 | 5.970 | 5.510 | 5.750 | 4,100 | +0.43(+8.08%) |
Aug 25, 2011 | 5.000 | 5.320 | 5.320 | 5.320 | 9,100 | +0.32(+6.40%) |
Aug 24, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 390 | +0.00(+0.00%) |
Aug 23, 2011 | 5.180 | 5.180 | 5.000 | 5.000 | 1,100 | +0.00(+0.00%) |
Aug 22, 2011 | 5.030 | 5.110 | 5.000 | 5.000 | 4,006 | -0.06(-1.19%) |
Aug 19, 2011 | 5.220 | 5.220 | 5.000 | 5.060 | 4,450 | -0.18(-3.44%) |
Aug 18, 2011 | 5.280 | 5.395 | 5.165 | 5.240 | 9,067 | -0.09(-1.68%) |
Aug 17, 2011 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.04(+0.75%) |
Aug 16, 2011 | 5.145 | 5.350 | 5.145 | 5.290 | 1,300 | +0.00(+0.00%) |
Aug 15, 2011 | 5.020 | 5.500 | 5.020 | 5.290 | 2,581 | +0.12(+2.28%) |
Aug 12, 2011 | 5.310 | 5.360 | 4.549 | 5.172 | 12,556 | -0.33(-5.96%) |
Aug 11, 2011 | 5.430 | 5.990 | 4.850 | 5.500 | 9,583 | -0.05(-0.90%) |
Aug 10, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.01(+0.18%) |
Aug 09, 2011 | 6.320 | 6.050 | 5.050 | 5.540 | 8,107 | -0.41(-6.89%) |
Aug 08, 2011 | 6.320 | 6.600 | 5.630 | 5.950 | 9,219 | -0.39(-6.15%) |
Aug 05, 2011 | 6.390 | 6.630 | 6.270 | 6.340 | 18,400 | -0.05(-0.78%) |
Aug 04, 2011 | 6.450 | 6.460 | 6.260 | 6.390 | 7,335 | +0.00(+0.00%) |
Aug 03, 2011 | 6.270 | 6.400 | 6.270 | 6.390 | 1,221 | -0.03(-0.47%) |
Aug 02, 2011 | 6.360 | 6.445 | 6.320 | 6.420 | 3,500 | +0.04(+0.55%) |