Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.060 | 6.100 | 6.003 | 6.030 | 5,055 | -0.03(-0.50%) |
Oct 28, 2011 | 6.210 | 6.290 | 6.050 | 6.060 | 13,900 | -0.15(-2.42%) |
Oct 27, 2011 | 6.060 | 6.279 | 6.060 | 6.210 | 11,989 | +0.26(+4.37%) |
Oct 26, 2011 | 6.040 | 6.060 | 5.927 | 5.950 | 3,105 | +0.10(+1.71%) |
Oct 25, 2011 | 6.250 | 6.330 | 5.750 | 5.850 | 31,385 | -0.42(-6.70%) |
Oct 24, 2011 | 6.300 | 6.423 | 6.210 | 6.270 | 5,200 | -0.02(-0.32%) |
Oct 21, 2011 | 6.310 | 6.370 | 6.271 | 6.290 | 7,340 | +0.00(+0.00%) |
Oct 20, 2011 | 6.160 | 6.300 | 6.160 | 6.290 | 11,090 | +0.12(+1.94%) |
Oct 19, 2011 | 6.040 | 6.230 | 6.040 | 6.170 | 31,626 | +0.13(+2.10%) |
Oct 18, 2011 | 6.050 | 6.090 | 6.020 | 6.043 | 4,000 | -0.05(-0.77%) |
Oct 17, 2011 | 5.930 | 6.090 | 5.930 | 6.090 | 23,858 | +0.04(+0.66%) |
Oct 14, 2011 | 6.150 | 6.150 | 5.910 | 6.050 | 8,400 | -0.03(-0.50%) |
Oct 13, 2011 | 6.060 | 6.160 | 6.000 | 6.080 | 9,300 | +0.04(+0.66%) |
Oct 12, 2011 | 6.090 | 6.100 | 5.940 | 6.040 | 9,339 | -0.03(-0.49%) |
Oct 11, 2011 | 6.130 | 6.130 | 6.040 | 6.070 | 4,700 | +0.02(+0.33%) |
Oct 10, 2011 | 6.230 | 6.230 | 6.000 | 6.050 | 12,699 | -0.10(-1.63%) |
Oct 07, 2011 | 5.870 | 6.260 | 5.870 | 6.150 | 26,824 | +0.26(+4.41%) |
Oct 06, 2011 | 5.380 | 5.900 | 5.380 | 5.890 | 40,192 | +0.56(+10.51%) |
Oct 05, 2011 | 5.430 | 5.490 | 5.280 | 5.330 | 4,936 | -0.07(-1.30%) |
Oct 04, 2011 | 5.420 | 5.500 | 5.240 | 5.400 | 46,899 | -0.08(-1.46%) |
Oct 03, 2011 | 5.400 | 5.510 | 5.320 | 5.480 | 69,768 | +0.04(+0.74%) |
Sep 30, 2011 | 5.410 | 5.500 | 5.360 | 5.440 | 22,059 | -0.11(-1.98%) |
Sep 29, 2011 | 5.530 | 5.550 | 5.410 | 5.550 | 12,680 | +0.10(+1.83%) |
Sep 28, 2011 | 5.620 | 5.620 | 5.420 | 5.450 | 13,000 | -0.22(-3.88%) |
Sep 27, 2011 | 5.670 | 5.850 | 5.560 | 5.670 | 12,005 | +0.09(+1.61%) |
Sep 26, 2011 | 5.410 | 5.670 | 5.410 | 5.580 | 33,613 | +0.15(+2.76%) |
Sep 23, 2011 | 5.640 | 5.640 | 5.393 | 5.430 | 27,175 | -0.21(-3.72%) |
Sep 22, 2011 | 5.800 | 5.800 | 5.550 | 5.640 | 27,271 | -0.19(-3.26%) |
Sep 21, 2011 | 5.850 | 5.850 | 5.683 | 5.830 | 8,467 | +0.02(+0.34%) |
Sep 20, 2011 | 5.800 | 5.947 | 5.800 | 5.810 | 20,033 | +0.06(+1.04%) |
Sep 19, 2011 | 5.640 | 5.800 | 5.619 | 5.750 | 15,885 | +0.01(+0.17%) |
Sep 16, 2011 | 5.750 | 5.870 | 5.700 | 5.740 | 16,975 | -0.06(-1.03%) |
Sep 15, 2011 | 5.920 | 5.920 | 5.760 | 5.800 | 2,950 | -0.06(-1.02%) |
Sep 14, 2011 | 5.920 | 5.920 | 5.760 | 5.860 | 18,474 | +0.01(+0.17%) |
Sep 13, 2011 | 5.890 | 5.970 | 5.760 | 5.850 | 42,028 | -0.09(-1.52%) |
Sep 12, 2011 | 5.950 | 6.010 | 5.800 | 5.940 | 37,569 | -0.01(-0.17%) |
Sep 09, 2011 | 5.950 | 6.000 | 5.950 | 5.950 | 5,750 | -0.04(-0.67%) |
Sep 08, 2011 | 6.040 | 6.080 | 5.990 | 5.990 | 7,120 | -0.06(-0.99%) |
Sep 07, 2011 | 6.020 | 6.160 | 6.010 | 6.050 | 25,160 | +0.20(+3.42%) |
Sep 06, 2011 | 5.790 | 5.940 | 5.620 | 5.850 | 6,891 | +0.04(+0.69%) |
Sep 02, 2011 | 5.880 | 5.880 | 5.800 | 5.810 | 8,355 | -0.10(-1.69%) |
Sep 01, 2011 | 6.000 | 6.000 | 5.900 | 5.910 | 21,630 | -0.08(-1.29%) |
Aug 31, 2011 | 6.080 | 6.080 | 5.900 | 5.987 | 11,671 | -0.09(-1.47%) |
Aug 30, 2011 | 6.045 | 6.100 | 6.000 | 6.077 | 10,400 | -0.07(-1.19%) |
Aug 29, 2011 | 5.900 | 6.160 | 5.900 | 6.150 | 10,329 | +0.25(+4.15%) |
Aug 26, 2011 | 5.940 | 5.960 | 5.840 | 5.905 | 11,161 | -0.00(-0.08%) |
Aug 25, 2011 | 6.010 | 6.030 | 5.850 | 5.910 | 15,087 | -0.14(-2.31%) |
Aug 24, 2011 | 5.870 | 6.100 | 5.850 | 6.050 | 18,637 | +0.12(+2.02%) |
Aug 23, 2011 | 5.900 | 5.935 | 5.780 | 5.930 | 29,907 | +0.04(+0.68%) |
Aug 22, 2011 | 5.950 | 6.000 | 5.790 | 5.890 | 53,674 | +0.02(+0.34%) |
Aug 19, 2011 | 5.940 | 5.989 | 5.870 | 5.870 | 34,540 | -0.13(-2.15%) |
Aug 18, 2011 | 6.010 | 6.010 | 5.895 | 5.999 | 17,403 | -0.16(-2.61%) |
Aug 17, 2011 | 6.270 | 6.270 | 6.040 | 6.160 | 44,149 | -0.04(-0.65%) |
Aug 16, 2011 | 6.200 | 6.300 | 6.200 | 6.200 | 18,132 | +0.02(+0.32%) |
Aug 15, 2011 | 6.180 | 6.190 | 6.120 | 6.180 | 12,847 | +0.04(+0.65%) |
Aug 12, 2011 | 6.050 | 6.170 | 6.050 | 6.140 | 18,640 | +0.14(+2.33%) |
Aug 11, 2011 | 5.770 | 6.167 | 5.600 | 6.000 | 42,558 | +0.19(+3.27%) |
Aug 10, 2011 | 6.200 | 6.200 | 5.580 | 5.810 | 63,227 | -0.40(-6.44%) |
Aug 09, 2011 | 6.000 | 6.210 | 5.560 | 6.210 | 25,706 | +0.27(+4.55%) |
Aug 08, 2011 | 6.680 | 6.680 | 5.500 | 5.940 | 115,872 | -0.85(-12.52%) |
Aug 05, 2011 | 6.240 | 6.940 | 6.223 | 6.790 | 89,866 | +0.81(+13.55%) |
Aug 04, 2011 | 6.050 | 6.200 | 5.760 | 5.980 | 77,348 | -0.11(-1.81%) |
Aug 03, 2011 | 6.340 | 6.390 | 6.050 | 6.090 | 39,657 | -0.27(-4.25%) |
Aug 02, 2011 | 6.460 | 6.469 | 6.160 | 6.360 | 42,585 | -0.08(-1.24%) |