Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.342 | 6.342 | 6.237 | 6.289 | 31,044 | -0.11(-1.74%) |
Oct 28, 2011 | 6.321 | 6.426 | 6.308 | 6.401 | 45,902 | +0.02(+0.26%) |
Oct 27, 2011 | 5.989 | 6.384 | 5.922 | 6.384 | 101,738 | +0.50(+8.49%) |
Oct 26, 2011 | 5.718 | 5.884 | 5.683 | 5.884 | 27,448 | +0.15(+2.64%) |
Oct 25, 2011 | 5.882 | 5.882 | 5.691 | 5.733 | 35,234 | -0.24(-3.94%) |
Oct 24, 2011 | 5.718 | 5.968 | 5.718 | 5.968 | 39,854 | +0.28(+4.91%) |
Oct 21, 2011 | 5.726 | 5.726 | 5.621 | 5.689 | 30,810 | +0.07(+1.31%) |
Oct 20, 2011 | 5.712 | 5.712 | 5.592 | 5.615 | 17,743 | -0.05(-0.93%) |
Oct 19, 2011 | 5.792 | 5.792 | 5.668 | 5.668 | 22,648 | -0.10(-1.82%) |
Oct 18, 2011 | 5.684 | 5.800 | 5.684 | 5.773 | 39,297 | +0.10(+1.81%) |
Oct 17, 2011 | 5.754 | 5.754 | 5.670 | 5.670 | 51,892 | -0.12(-2.10%) |
Oct 14, 2011 | 5.817 | 5.817 | 5.714 | 5.792 | 42,621 | -0.01(-0.11%) |
Oct 13, 2011 | 5.720 | 5.823 | 5.701 | 5.798 | 56,297 | +0.03(+0.47%) |
Oct 12, 2011 | 5.771 | 5.798 | 5.703 | 5.771 | 68,226 | +0.03(+0.55%) |
Oct 11, 2011 | 5.638 | 5.739 | 5.638 | 5.739 | 60,388 | +0.03(+0.51%) |
Oct 10, 2011 | 5.596 | 5.710 | 5.489 | 5.710 | 91,561 | +0.18(+3.19%) |
Oct 07, 2011 | 5.787 | 5.787 | 5.483 | 5.533 | 60,821 | -0.28(-4.74%) |
Oct 06, 2011 | 5.808 | 5.808 | 5.756 | 5.808 | 33,558 | -0.03(-0.58%) |
Oct 05, 2011 | 5.924 | 5.924 | 5.808 | 5.842 | 38,835 | -0.15(-2.49%) |
Oct 04, 2011 | 5.506 | 6.121 | 5.464 | 5.991 | 103,752 | +0.50(+9.10%) |
Oct 03, 2011 | 5.537 | 5.567 | 5.491 | 5.491 | 81,099 | -0.02(-0.42%) |
Sep 30, 2011 | 5.565 | 5.565 | 5.462 | 5.514 | 81,384 | -0.08(-1.39%) |
Sep 29, 2011 | 5.609 | 5.609 | 5.504 | 5.592 | 45,635 | +0.03(+0.53%) |
Sep 28, 2011 | 5.603 | 5.666 | 5.563 | 5.563 | 47,402 | -0.09(-1.60%) |
Sep 27, 2011 | 5.647 | 5.678 | 5.598 | 5.653 | 90,508 | +0.09(+1.58%) |
Sep 26, 2011 | 5.565 | 5.565 | 5.470 | 5.565 | 16,729 | +0.05(+0.99%) |
Sep 23, 2011 | 5.458 | 5.592 | 5.458 | 5.510 | 184,775 | +0.05(+0.92%) |
Sep 22, 2011 | 5.642 | 5.691 | 5.460 | 5.460 | 62,898 | -0.14(-2.59%) |
Sep 21, 2011 | 5.613 | 5.733 | 5.605 | 5.605 | 138,387 | -0.02(-0.41%) |
Sep 20, 2011 | 5.668 | 5.722 | 5.626 | 5.628 | 31,277 | -0.05(-0.92%) |
Sep 19, 2011 | 5.666 | 5.771 | 5.666 | 5.680 | 37,354 | -0.03(-0.44%) |
Sep 16, 2011 | 5.754 | 5.779 | 5.701 | 5.705 | 196,356 | -0.02(-0.29%) |
Sep 15, 2011 | 5.722 | 5.724 | 5.695 | 5.722 | 18,153 | +0.01(+0.18%) |
Sep 14, 2011 | 5.699 | 5.712 | 5.678 | 5.712 | 31,120 | +0.02(+0.33%) |
Sep 13, 2011 | 5.710 | 5.712 | 5.661 | 5.693 | 19,586 | +0.03(+0.44%) |
Sep 12, 2011 | 5.447 | 5.691 | 5.447 | 5.668 | 95,966 | +0.02(+0.30%) |
Sep 09, 2011 | 5.621 | 5.680 | 5.621 | 5.651 | 57,626 | -0.00(-0.07%) |
Sep 08, 2011 | 5.670 | 5.678 | 5.649 | 5.655 | 34,425 | -0.04(-0.74%) |
Sep 07, 2011 | 5.764 | 5.764 | 5.621 | 5.697 | 64,679 | +0.02(+0.33%) |
Sep 06, 2011 | 5.649 | 5.706 | 5.649 | 5.678 | 64,636 | +0.03(+0.52%) |
Sep 02, 2011 | 5.670 | 5.729 | 5.645 | 5.649 | 62,679 | -0.10(-1.82%) |
Sep 01, 2011 | 5.880 | 5.880 | 5.733 | 5.754 | 45,749 | -0.14(-2.35%) |
Aug 31, 2011 | 5.930 | 5.981 | 5.878 | 5.892 | 29,325 | -0.04(-0.64%) |
Aug 30, 2011 | 5.880 | 5.930 | 5.846 | 5.930 | 15,362 | -0.00(-0.04%) |
Aug 29, 2011 | 5.829 | 5.932 | 5.796 | 5.932 | 21,024 | +0.16(+2.69%) |
Aug 26, 2011 | 5.731 | 5.783 | 5.731 | 5.777 | 11,014 | +0.00(+0.07%) |
Aug 25, 2011 | 5.871 | 5.957 | 5.773 | 5.773 | 25,810 | -0.10(-1.68%) |
Aug 24, 2011 | 5.785 | 5.871 | 5.739 | 5.871 | 17,719 | +0.07(+1.12%) |
Aug 23, 2011 | 5.680 | 5.806 | 5.611 | 5.806 | 79,679 | +0.11(+1.84%) |
Aug 22, 2011 | 5.638 | 5.722 | 5.638 | 5.701 | 43,106 | +0.09(+1.69%) |
Aug 19, 2011 | 5.605 | 5.684 | 5.598 | 5.607 | 83,437 | -0.01(-0.22%) |
Aug 18, 2011 | 5.680 | 5.701 | 5.567 | 5.619 | 112,005 | -0.14(-2.51%) |
Aug 17, 2011 | 5.670 | 5.775 | 5.670 | 5.764 | 12,557 | +0.04(+0.70%) |
Aug 16, 2011 | 5.750 | 5.775 | 5.670 | 5.724 | 50,264 | -0.13(-2.22%) |
Aug 15, 2011 | 5.775 | 5.878 | 5.670 | 5.855 | 18,967 | +0.12(+2.16%) |
Aug 12, 2011 | 5.857 | 5.857 | 5.731 | 5.731 | 12,114 | -0.13(-2.15%) |
Aug 11, 2011 | 5.670 | 5.869 | 5.647 | 5.857 | 55,321 | +0.22(+3.83%) |
Aug 10, 2011 | 5.693 | 5.766 | 5.640 | 5.640 | 39,254 | -0.18(-3.10%) |
Aug 09, 2011 | 5.754 | 5.949 | 5.462 | 5.821 | 135,068 | +0.04(+0.73%) |
Aug 08, 2011 | 5.754 | 5.880 | 5.754 | 5.779 | 165,355 | -0.04(-0.76%) |
Aug 05, 2011 | 5.800 | 5.928 | 5.750 | 5.823 | 176,041 | +0.06(+1.06%) |
Aug 04, 2011 | 5.863 | 5.873 | 5.762 | 5.762 | 98,542 | -0.16(-2.76%) |
Aug 03, 2011 | 6.031 | 6.031 | 5.890 | 5.926 | 64,874 | -0.11(-1.74%) |
Aug 02, 2011 | 6.023 | 6.071 | 5.995 | 6.031 | 64,583 | -0.04(-0.62%) |