Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.242 | 6.242 | 6.127 | 6.129 | 654,766 | -0.22(-3.41%) |
Oct 28, 2011 | 6.324 | 6.361 | 6.262 | 6.346 | 660,752 | -0.01(-0.15%) |
Oct 27, 2011 | 6.270 | 6.433 | 6.263 | 6.356 | 1,716,705 | +0.26(+4.28%) |
Oct 26, 2011 | 6.068 | 6.097 | 5.989 | 6.095 | 1,135,356 | +0.13(+2.10%) |
Oct 25, 2011 | 6.082 | 6.087 | 5.957 | 5.969 | 1,034,807 | -0.12(-1.90%) |
Oct 24, 2011 | 5.972 | 6.087 | 5.964 | 6.085 | 790,644 | +0.09(+1.56%) |
Oct 21, 2011 | 5.952 | 5.991 | 5.908 | 5.991 | 745,544 | +0.10(+1.76%) |
Oct 20, 2011 | 5.912 | 5.969 | 5.870 | 5.888 | 889,686 | -0.09(-1.48%) |
Oct 19, 2011 | 5.991 | 6.016 | 5.917 | 5.976 | 771,152 | -0.03(-0.57%) |
Oct 18, 2011 | 5.910 | 6.023 | 5.834 | 6.011 | 1,230,523 | +0.03(+0.58%) |
Oct 17, 2011 | 6.040 | 6.040 | 5.912 | 5.976 | 1,361,549 | -0.05(-0.86%) |
Oct 14, 2011 | 6.050 | 6.109 | 5.972 | 6.028 | 899,278 | +0.09(+1.45%) |
Oct 13, 2011 | 5.912 | 5.944 | 5.841 | 5.942 | 682,514 | -0.04(-0.66%) |
Oct 12, 2011 | 5.972 | 6.065 | 5.972 | 5.981 | 1,442,308 | +0.14(+2.32%) |
Oct 11, 2011 | 5.777 | 5.851 | 5.738 | 5.846 | 833,345 | -0.03(-0.46%) |
Oct 10, 2011 | 5.799 | 5.873 | 5.799 | 5.873 | 597,231 | +0.18(+3.11%) |
Oct 07, 2011 | 5.752 | 5.752 | 5.654 | 5.696 | 732,447 | -0.05(-0.90%) |
Oct 06, 2011 | 5.614 | 5.747 | 5.560 | 5.747 | 1,258,840 | +0.14(+2.41%) |
Oct 05, 2011 | 5.514 | 5.614 | 5.482 | 5.612 | 965,508 | +0.04(+0.80%) |
Oct 04, 2011 | 5.499 | 5.582 | 5.437 | 5.568 | 1,806,065 | +0.04(+0.76%) |
Oct 03, 2011 | 5.649 | 5.713 | 5.526 | 5.526 | 978,275 | -0.12(-2.18%) |
Sep 30, 2011 | 5.747 | 5.770 | 5.649 | 5.649 | 1,019,331 | -0.20(-3.41%) |
Sep 29, 2011 | 5.858 | 5.932 | 5.811 | 5.848 | 2,114,703 | +0.10(+1.71%) |
Sep 28, 2011 | 5.892 | 5.892 | 5.736 | 5.750 | 2,762,190 | -0.14(-2.38%) |
Sep 27, 2011 | 5.823 | 5.904 | 5.816 | 5.890 | 1,741,901 | +0.20(+3.46%) |
Sep 26, 2011 | 5.681 | 5.693 | 5.577 | 5.693 | 1,139,679 | -0.00(-0.04%) |
Sep 23, 2011 | 5.555 | 5.695 | 5.555 | 5.695 | 1,182,345 | +0.09(+1.52%) |
Sep 22, 2011 | 5.809 | 5.809 | 5.541 | 5.610 | 2,557,021 | -0.38(-6.38%) |
Sep 21, 2011 | 6.111 | 6.111 | 5.992 | 5.992 | 787,021 | -0.12(-1.98%) |
Sep 20, 2011 | 6.187 | 6.191 | 6.094 | 6.113 | 750,355 | +0.01(+0.23%) |
Sep 19, 2011 | 6.125 | 6.130 | 6.035 | 6.099 | 1,043,609 | -0.20(-3.20%) |
Sep 16, 2011 | 6.305 | 6.338 | 6.258 | 6.300 | 2,386,305 | +0.02(+0.30%) |
Sep 15, 2011 | 6.217 | 6.298 | 6.206 | 6.282 | 1,067,342 | +0.10(+1.65%) |
Sep 14, 2011 | 6.213 | 6.232 | 6.111 | 6.179 | 1,735,234 | +0.07(+1.13%) |
Sep 13, 2011 | 6.125 | 6.144 | 6.063 | 6.111 | 1,905,323 | -0.04(-0.58%) |
Sep 12, 2011 | 6.170 | 6.172 | 6.030 | 6.146 | 1,871,712 | -0.10(-1.67%) |
Sep 09, 2011 | 6.312 | 6.312 | 6.170 | 6.251 | 1,424,889 | -0.17(-2.59%) |
Sep 08, 2011 | 6.452 | 6.478 | 6.374 | 6.417 | 1,342,211 | -0.08(-1.21%) |
Sep 07, 2011 | 6.414 | 6.509 | 6.405 | 6.495 | 904,363 | +0.17(+2.70%) |
Sep 06, 2011 | 6.215 | 6.348 | 6.187 | 6.324 | 1,555,564 | +0.05(+0.72%) |
Sep 02, 2011 | 6.289 | 6.334 | 6.248 | 6.279 | 1,577,822 | -0.06(-1.01%) |
Sep 01, 2011 | 6.296 | 6.407 | 6.179 | 6.343 | 1,479,927 | -0.03(-0.45%) |
Aug 31, 2011 | 6.324 | 6.405 | 6.289 | 6.372 | 1,869,904 | +0.14(+2.17%) |
Aug 30, 2011 | 6.217 | 6.272 | 6.201 | 6.236 | 2,025,585 | +0.01(+0.19%) |
Aug 29, 2011 | 6.168 | 6.225 | 6.118 | 6.225 | 2,683,313 | +0.21(+3.51%) |
Aug 26, 2011 | 5.980 | 6.047 | 5.831 | 6.013 | 2,503,053 | -0.05(-0.90%) |
Aug 25, 2011 | 6.170 | 6.172 | 6.001 | 6.068 | 2,032,711 | -0.15(-2.40%) |
Aug 24, 2011 | 6.213 | 6.274 | 6.168 | 6.217 | 1,122,912 | -0.13(-1.98%) |
Aug 23, 2011 | 6.172 | 6.343 | 6.172 | 6.343 | 690,209 | +0.22(+3.64%) |
Aug 22, 2011 | 6.289 | 6.322 | 6.108 | 6.120 | 1,037,600 | +0.02(+0.35%) |
Aug 19, 2011 | 6.085 | 6.194 | 6.059 | 6.099 | 991,777 | -0.07(-1.15%) |
Aug 18, 2011 | 6.241 | 6.241 | 6.090 | 6.170 | 1,278,344 | -0.29(-4.52%) |
Aug 17, 2011 | 6.486 | 6.509 | 6.374 | 6.462 | 1,575,003 | +0.02(+0.29%) |
Aug 16, 2011 | 6.348 | 6.443 | 6.341 | 6.443 | 2,183,760 | -0.12(-1.84%) |
Aug 15, 2011 | 6.526 | 6.564 | 6.486 | 6.564 | 1,256,397 | +0.09(+1.43%) |
Aug 12, 2011 | 6.412 | 6.471 | 6.379 | 6.471 | 1,049,825 | +0.01(+0.22%) |
Aug 11, 2011 | 6.258 | 6.545 | 6.258 | 6.457 | 1,308,684 | +0.23(+3.78%) |
Aug 10, 2011 | 6.317 | 6.343 | 6.201 | 6.222 | 1,402,630 | -0.20(-3.14%) |
Aug 09, 2011 | 6.341 | 6.431 | 6.201 | 6.424 | 1,888,699 | +0.32(+5.17%) |
Aug 08, 2011 | 6.341 | 6.395 | 6.108 | 6.108 | 3,214,720 | -0.47(-7.11%) |
Aug 05, 2011 | 6.652 | 6.671 | 6.471 | 6.576 | 1,953,168 | -0.01(-0.18%) |
Aug 04, 2011 | 6.758 | 6.782 | 6.588 | 6.588 | 2,099,270 | -0.31(-4.54%) |
Aug 03, 2011 | 6.915 | 6.967 | 6.837 | 6.901 | 2,160,091 | -0.04(-0.55%) |
Aug 02, 2011 | 7.027 | 7.055 | 6.939 | 6.939 | 681,541 | -0.17(-2.44%) |