Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.243 | 6.243 | 6.127 | 6.130 | 654,683 | -0.22(-3.41%) |
Oct 28, 2011 | 6.324 | 6.361 | 6.263 | 6.347 | 660,668 | -0.01(-0.15%) |
Oct 27, 2011 | 6.270 | 6.434 | 6.264 | 6.357 | 1,716,486 | +0.26(+4.28%) |
Oct 26, 2011 | 6.068 | 6.098 | 5.990 | 6.095 | 1,135,211 | +0.13(+2.10%) |
Oct 25, 2011 | 6.083 | 6.088 | 5.958 | 5.970 | 1,034,676 | -0.12(-1.90%) |
Oct 24, 2011 | 5.972 | 6.088 | 5.965 | 6.086 | 790,544 | +0.09(+1.56%) |
Oct 21, 2011 | 5.953 | 5.992 | 5.908 | 5.992 | 745,449 | +0.10(+1.76%) |
Oct 20, 2011 | 5.913 | 5.970 | 5.871 | 5.889 | 889,573 | -0.09(-1.48%) |
Oct 19, 2011 | 5.992 | 6.017 | 5.918 | 5.977 | 771,054 | -0.03(-0.57%) |
Oct 18, 2011 | 5.911 | 6.024 | 5.834 | 6.012 | 1,230,367 | +0.03(+0.58%) |
Oct 17, 2011 | 6.041 | 6.041 | 5.913 | 5.977 | 1,361,376 | -0.05(-0.86%) |
Oct 14, 2011 | 6.051 | 6.110 | 5.972 | 6.029 | 899,164 | +0.09(+1.45%) |
Oct 13, 2011 | 5.913 | 5.945 | 5.842 | 5.943 | 682,427 | -0.04(-0.66%) |
Oct 12, 2011 | 5.972 | 6.066 | 5.972 | 5.982 | 1,442,125 | +0.14(+2.32%) |
Oct 11, 2011 | 5.778 | 5.852 | 5.739 | 5.847 | 833,239 | -0.03(-0.46%) |
Oct 10, 2011 | 5.800 | 5.874 | 5.800 | 5.874 | 597,155 | +0.18(+3.11%) |
Oct 07, 2011 | 5.753 | 5.753 | 5.655 | 5.696 | 732,354 | -0.05(-0.90%) |
Oct 06, 2011 | 5.615 | 5.748 | 5.561 | 5.748 | 1,258,680 | +0.14(+2.41%) |
Oct 05, 2011 | 5.514 | 5.615 | 5.482 | 5.613 | 965,385 | +0.04(+0.80%) |
Oct 04, 2011 | 5.499 | 5.583 | 5.438 | 5.568 | 1,805,836 | +0.04(+0.76%) |
Oct 03, 2011 | 5.650 | 5.714 | 5.527 | 5.527 | 978,151 | -0.12(-2.18%) |
Sep 30, 2011 | 5.748 | 5.770 | 5.650 | 5.650 | 1,019,201 | -0.20(-3.41%) |
Sep 29, 2011 | 5.859 | 5.933 | 5.812 | 5.849 | 2,114,434 | +0.10(+1.71%) |
Sep 28, 2011 | 5.893 | 5.893 | 5.736 | 5.751 | 2,761,839 | -0.14(-2.38%) |
Sep 27, 2011 | 5.824 | 5.905 | 5.817 | 5.891 | 1,741,680 | +0.20(+3.46%) |
Sep 26, 2011 | 5.682 | 5.694 | 5.577 | 5.694 | 1,139,534 | -0.00(-0.04%) |
Sep 23, 2011 | 5.556 | 5.696 | 5.556 | 5.696 | 1,182,195 | +0.09(+1.52%) |
Sep 22, 2011 | 5.810 | 5.810 | 5.542 | 5.611 | 2,556,696 | -0.38(-6.38%) |
Sep 21, 2011 | 6.111 | 6.111 | 5.993 | 5.993 | 786,921 | -0.12(-1.98%) |
Sep 20, 2011 | 6.187 | 6.192 | 6.095 | 6.114 | 750,260 | +0.01(+0.23%) |
Sep 19, 2011 | 6.126 | 6.131 | 6.035 | 6.100 | 1,043,476 | -0.20(-3.20%) |
Sep 16, 2011 | 6.306 | 6.339 | 6.259 | 6.301 | 2,386,002 | +0.02(+0.30%) |
Sep 15, 2011 | 6.218 | 6.299 | 6.206 | 6.282 | 1,067,206 | +0.10(+1.65%) |
Sep 14, 2011 | 6.213 | 6.232 | 6.111 | 6.180 | 1,735,014 | +0.07(+1.13%) |
Sep 13, 2011 | 6.126 | 6.145 | 6.064 | 6.111 | 1,905,081 | -0.04(-0.58%) |
Sep 12, 2011 | 6.171 | 6.173 | 6.031 | 6.147 | 1,871,474 | -0.10(-1.67%) |
Sep 09, 2011 | 6.313 | 6.313 | 6.171 | 6.251 | 1,424,708 | -0.17(-2.59%) |
Sep 08, 2011 | 6.453 | 6.479 | 6.375 | 6.418 | 1,342,040 | -0.08(-1.21%) |
Sep 07, 2011 | 6.415 | 6.510 | 6.406 | 6.496 | 904,248 | +0.17(+2.70%) |
Sep 06, 2011 | 6.216 | 6.349 | 6.187 | 6.325 | 1,555,366 | +0.05(+0.72%) |
Sep 02, 2011 | 6.289 | 6.335 | 6.249 | 6.280 | 1,577,621 | -0.06(-1.01%) |
Sep 01, 2011 | 6.297 | 6.408 | 6.180 | 6.344 | 1,479,739 | -0.03(-0.45%) |
Aug 31, 2011 | 6.325 | 6.406 | 6.289 | 6.372 | 1,869,667 | +0.14(+2.17%) |
Aug 30, 2011 | 6.218 | 6.273 | 6.202 | 6.237 | 2,025,328 | +0.01(+0.19%) |
Aug 29, 2011 | 6.168 | 6.225 | 6.119 | 6.225 | 2,682,973 | +0.21(+3.51%) |
Aug 26, 2011 | 5.981 | 6.047 | 5.831 | 6.014 | 2,502,735 | -0.05(-0.90%) |
Aug 25, 2011 | 6.171 | 6.173 | 6.002 | 6.069 | 2,032,453 | -0.15(-2.40%) |
Aug 24, 2011 | 6.213 | 6.275 | 6.168 | 6.218 | 1,122,769 | -0.13(-1.98%) |
Aug 23, 2011 | 6.173 | 6.344 | 6.173 | 6.344 | 690,121 | +0.22(+3.64%) |
Aug 22, 2011 | 6.289 | 6.323 | 6.109 | 6.121 | 1,037,468 | +0.02(+0.35%) |
Aug 19, 2011 | 6.085 | 6.194 | 6.059 | 6.100 | 991,651 | -0.07(-1.15%) |
Aug 18, 2011 | 6.242 | 6.242 | 6.091 | 6.171 | 1,278,181 | -0.29(-4.52%) |
Aug 17, 2011 | 6.486 | 6.510 | 6.375 | 6.463 | 1,574,803 | +0.02(+0.29%) |
Aug 16, 2011 | 6.349 | 6.444 | 6.342 | 6.444 | 2,183,483 | -0.12(-1.84%) |
Aug 15, 2011 | 6.527 | 6.565 | 6.486 | 6.565 | 1,256,238 | +0.09(+1.43%) |
Aug 12, 2011 | 6.413 | 6.472 | 6.380 | 6.472 | 1,049,691 | +0.01(+0.22%) |
Aug 11, 2011 | 6.259 | 6.546 | 6.259 | 6.458 | 1,308,518 | +0.23(+3.78%) |
Aug 10, 2011 | 6.318 | 6.344 | 6.202 | 6.223 | 1,402,452 | -0.20(-3.14%) |
Aug 09, 2011 | 6.342 | 6.432 | 6.202 | 6.425 | 1,888,459 | +0.32(+5.17%) |
Aug 08, 2011 | 6.342 | 6.396 | 6.109 | 6.109 | 3,214,311 | -0.47(-7.11%) |
Aug 05, 2011 | 6.653 | 6.672 | 6.472 | 6.577 | 1,952,920 | -0.01(-0.18%) |
Aug 04, 2011 | 6.759 | 6.783 | 6.588 | 6.588 | 2,099,004 | -0.31(-4.54%) |
Aug 03, 2011 | 6.916 | 6.968 | 6.838 | 6.902 | 2,159,816 | -0.04(-0.55%) |
Aug 02, 2011 | 7.028 | 7.056 | 6.940 | 6.940 | 681,454 | -0.17(-2.44%) |