Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.118 | 6.294 | 6.033 | 6.112 | 1,237,727 | -0.13(-2.04%) |
Oct 28, 2011 | 6.269 | 6.330 | 6.178 | 6.239 | 1,801,791 | -0.06(-0.96%) |
Oct 27, 2011 | 6.245 | 6.366 | 6.185 | 6.300 | 3,183,280 | +0.20(+3.28%) |
Oct 26, 2011 | 6.082 | 6.130 | 5.930 | 6.100 | 1,373,847 | +0.15(+2.44%) |
Oct 25, 2011 | 6.051 | 6.088 | 5.936 | 5.954 | 1,449,119 | -0.16(-2.67%) |
Oct 24, 2011 | 6.003 | 6.142 | 5.948 | 6.118 | 1,602,455 | +0.10(+1.71%) |
Oct 21, 2011 | 6.015 | 6.051 | 5.851 | 6.015 | 2,094,964 | +0.10(+1.64%) |
Oct 20, 2011 | 5.754 | 5.924 | 5.645 | 5.918 | 2,348,877 | +0.18(+3.17%) |
Oct 19, 2011 | 5.773 | 5.904 | 5.694 | 5.736 | 1,631,024 | -0.08(-1.35%) |
Oct 18, 2011 | 5.458 | 5.876 | 5.391 | 5.815 | 1,797,135 | +0.41(+7.62%) |
Oct 17, 2011 | 5.536 | 5.584 | 5.385 | 5.403 | 1,310,827 | -0.21(-3.78%) |
Oct 14, 2011 | 5.670 | 5.736 | 5.476 | 5.615 | 1,029,636 | +0.02(+0.43%) |
Oct 13, 2011 | 5.706 | 5.706 | 5.512 | 5.591 | 1,013,226 | -0.18(-3.05%) |
Oct 12, 2011 | 5.682 | 5.863 | 5.645 | 5.767 | 1,452,710 | +0.12(+2.04%) |
Oct 11, 2011 | 5.548 | 5.694 | 5.494 | 5.651 | 1,165,190 | +0.04(+0.65%) |
Oct 10, 2011 | 5.385 | 5.615 | 5.385 | 5.615 | 1,435,471 | +0.35(+6.55%) |
Oct 07, 2011 | 5.530 | 5.530 | 5.264 | 5.270 | 1,784,701 | -0.24(-4.29%) |
Oct 06, 2011 | 5.476 | 5.512 | 5.294 | 5.506 | 1,640,863 | +0.10(+1.79%) |
Oct 05, 2011 | 5.336 | 5.452 | 5.215 | 5.409 | 1,672,319 | +0.04(+0.68%) |
Oct 04, 2011 | 4.919 | 5.409 | 4.882 | 5.373 | 2,928,330 | +0.41(+8.17%) |
Oct 03, 2011 | 5.137 | 5.282 | 4.955 | 4.967 | 2,753,624 | -0.22(-4.32%) |
Sep 30, 2011 | 5.118 | 5.255 | 5.082 | 5.191 | 2,911,405 | -0.02(-0.46%) |
Sep 29, 2011 | 5.112 | 5.215 | 4.997 | 5.215 | 1,541,390 | +0.24(+4.87%) |
Sep 28, 2011 | 5.221 | 5.270 | 4.967 | 4.973 | 1,607,828 | -0.25(-4.76%) |
Sep 27, 2011 | 5.276 | 5.367 | 5.155 | 5.221 | 1,778,034 | +0.06(+1.17%) |
Sep 26, 2011 | 5.022 | 5.167 | 4.931 | 5.161 | 1,574,409 | +0.19(+3.90%) |
Sep 23, 2011 | 4.949 | 5.040 | 4.888 | 4.967 | 2,203,781 | +0.01(+0.12%) |
Sep 22, 2011 | 4.846 | 5.052 | 4.767 | 4.961 | 2,489,484 | -0.03(-0.61%) |
Sep 21, 2011 | 5.276 | 5.309 | 4.985 | 4.991 | 2,596,807 | -0.30(-5.72%) |
Sep 20, 2011 | 5.355 | 5.452 | 5.282 | 5.294 | 1,222,968 | -0.05(-0.91%) |
Sep 19, 2011 | 5.379 | 5.415 | 5.270 | 5.343 | 1,382,582 | -0.15(-2.76%) |
Sep 16, 2011 | 5.524 | 5.589 | 5.367 | 5.494 | 2,188,121 | -0.01(-0.11%) |
Sep 15, 2011 | 5.427 | 5.512 | 5.343 | 5.500 | 1,626,345 | +0.13(+2.37%) |
Sep 14, 2011 | 5.324 | 5.439 | 5.209 | 5.373 | 1,542,207 | +0.09(+1.72%) |
Sep 13, 2011 | 5.227 | 5.385 | 5.173 | 5.282 | 1,770,006 | +0.08(+1.51%) |
Sep 12, 2011 | 4.943 | 5.209 | 4.943 | 5.203 | 1,775,078 | +0.18(+3.49%) |
Sep 09, 2011 | 5.131 | 5.191 | 4.961 | 5.028 | 1,899,960 | -0.18(-3.38%) |
Sep 08, 2011 | 5.312 | 5.391 | 5.203 | 5.203 | 1,574,452 | -0.18(-3.37%) |
Sep 07, 2011 | 5.094 | 5.409 | 5.070 | 5.385 | 2,183,624 | +0.40(+8.02%) |
Sep 06, 2011 | 4.888 | 5.022 | 4.852 | 4.985 | 1,099,078 | -0.05(-1.08%) |
Sep 02, 2011 | 5.094 | 5.191 | 5.034 | 5.040 | 1,948,021 | -0.18(-3.37%) |
Sep 01, 2011 | 5.452 | 5.464 | 5.197 | 5.215 | 1,837,790 | -0.22(-4.01%) |
Aug 31, 2011 | 5.433 | 5.512 | 5.391 | 5.433 | 2,334,207 | +0.05(+0.90%) |
Aug 30, 2011 | 5.409 | 5.439 | 5.276 | 5.385 | 1,516,426 | -0.06(-1.11%) |
Aug 29, 2011 | 5.254 | 5.446 | 5.218 | 5.446 | 2,092,669 | +0.26(+4.95%) |
Aug 26, 2011 | 5.063 | 5.248 | 4.961 | 5.188 | 1,857,312 | +0.09(+1.76%) |
Aug 25, 2011 | 5.374 | 5.475 | 5.057 | 5.099 | 2,001,625 | -0.16(-2.96%) |
Aug 24, 2011 | 5.093 | 5.260 | 5.051 | 5.254 | 2,470,461 | +0.16(+3.05%) |
Aug 23, 2011 | 4.908 | 5.136 | 4.818 | 5.099 | 2,688,921 | +0.20(+4.15%) |
Aug 22, 2011 | 5.039 | 5.087 | 4.818 | 4.896 | 1,761,375 | -0.01(-0.12%) |
Aug 19, 2011 | 5.009 | 5.224 | 4.896 | 4.902 | 2,321,428 | -0.20(-3.87%) |
Aug 18, 2011 | 5.200 | 5.206 | 4.997 | 5.099 | 2,540,187 | -0.29(-5.43%) |
Aug 17, 2011 | 5.398 | 5.475 | 5.332 | 5.392 | 956,100 | +0.03(+0.56%) |
Aug 16, 2011 | 5.416 | 5.452 | 5.266 | 5.362 | 1,454,717 | -0.11(-2.07%) |
Aug 15, 2011 | 5.356 | 5.481 | 5.314 | 5.475 | 1,136,979 | +0.20(+3.74%) |
Aug 12, 2011 | 5.481 | 5.538 | 5.236 | 5.278 | 1,709,030 | -0.14(-2.54%) |
Aug 11, 2011 | 5.153 | 5.499 | 5.087 | 5.416 | 3,639,365 | +0.33(+6.59%) |
Aug 10, 2011 | 5.260 | 5.266 | 5.021 | 5.081 | 4,331,347 | -0.32(-5.97%) |
Aug 09, 2011 | 5.404 | 5.404 | 4.848 | 5.404 | 4,536,323 | +0.41(+8.13%) |
Aug 08, 2011 | 5.404 | 5.559 | 4.991 | 4.997 | 3,388,932 | -0.57(-10.20%) |
Aug 05, 2011 | 5.744 | 5.762 | 5.493 | 5.565 | 2,122,106 | -0.12(-2.10%) |
Aug 04, 2011 | 5.912 | 5.936 | 5.679 | 5.685 | 2,270,181 | -0.33(-5.47%) |
Aug 03, 2011 | 5.858 | 6.019 | 5.726 | 6.013 | 2,058,093 | +0.17(+2.86%) |
Aug 02, 2011 | 5.989 | 6.037 | 5.846 | 5.846 | 1,576,822 | -0.17(-2.78%) |