Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.550 | 5.770 | 5.440 | 5.560 | 1,745,195 | +0.23(+4.32%) |
Nov 29, 2011 | 5.330 | 5.360 | 5.220 | 5.330 | 1,116,373 | +0.03(+0.57%) |
Nov 28, 2011 | 5.370 | 5.470 | 5.230 | 5.300 | 1,230,031 | +0.21(+4.13%) |
Nov 25, 2011 | 5.270 | 5.350 | 5.080 | 5.090 | 451,386 | -0.20(-3.78%) |
Nov 23, 2011 | 5.660 | 5.740 | 5.290 | 5.290 | 1,222,330 | -0.46(-8.00%) |
Nov 22, 2011 | 5.910 | 6.030 | 5.690 | 5.750 | 913,754 | -0.20(-3.36%) |
Nov 21, 2011 | 6.070 | 6.150 | 5.880 | 5.950 | 1,067,588 | -0.30(-4.80%) |
Nov 18, 2011 | 6.380 | 6.500 | 6.221 | 6.250 | 865,495 | -0.11(-1.73%) |
Nov 17, 2011 | 6.610 | 6.610 | 6.300 | 6.360 | 807,136 | -0.09(-1.40%) |
Nov 16, 2011 | 6.250 | 6.540 | 6.250 | 6.450 | 1,069,162 | +0.10(+1.57%) |
Nov 15, 2011 | 6.090 | 6.360 | 6.090 | 6.350 | 1,064,397 | +0.20(+3.25%) |
Nov 14, 2011 | 6.220 | 6.280 | 6.110 | 6.150 | 573,065 | -0.13(-2.07%) |
Nov 11, 2011 | 6.150 | 6.350 | 6.097 | 6.280 | 741,154 | +0.24(+3.97%) |
Nov 10, 2011 | 6.050 | 6.170 | 5.880 | 6.040 | 696,950 | +0.10(+1.68%) |
Nov 09, 2011 | 6.170 | 6.210 | 5.940 | 5.940 | 924,056 | -0.39(-6.16%) |
Nov 08, 2011 | 6.400 | 6.430 | 6.170 | 6.330 | 1,073,694 | -0.03(-0.47%) |
Nov 07, 2011 | 6.440 | 6.480 | 6.220 | 6.360 | 755,487 | -0.13(-2.00%) |
Nov 04, 2011 | 6.490 | 6.600 | 6.420 | 6.490 | 692,308 | -0.12(-1.82%) |
Nov 03, 2011 | 6.630 | 6.660 | 6.320 | 6.610 | 1,216,915 | +0.12(+1.85%) |
Nov 02, 2011 | 6.420 | 6.510 | 6.280 | 6.490 | 1,190,757 | +0.19(+3.02%) |
Nov 01, 2011 | 6.500 | 6.710 | 6.260 | 6.300 | 1,640,251 | -0.49(-7.22%) |
Oct 31, 2011 | 6.780 | 6.910 | 6.750 | 6.790 | 749,109 | -0.21(-3.00%) |
Oct 28, 2011 | 7.130 | 7.200 | 6.950 | 7.000 | 1,037,251 | -0.18(-2.51%) |
Oct 27, 2011 | 7.090 | 7.390 | 6.960 | 7.180 | 1,351,901 | +0.31(+4.51%) |
Oct 26, 2011 | 6.810 | 6.950 | 6.540 | 6.870 | 963,193 | +0.22(+3.31%) |
Oct 25, 2011 | 6.680 | 6.780 | 6.570 | 6.650 | 846,051 | -0.14(-2.06%) |
Oct 24, 2011 | 6.380 | 6.790 | 6.341 | 6.790 | 683,481 | +0.46(+7.27%) |
Oct 21, 2011 | 6.430 | 6.503 | 6.220 | 6.330 | 891,031 | +0.09(+1.44%) |
Oct 20, 2011 | 6.240 | 6.299 | 6.050 | 6.240 | 763,195 | +0.01(+0.16%) |
Oct 19, 2011 | 6.310 | 6.560 | 6.205 | 6.230 | 830,380 | -0.09(-1.42%) |
Oct 18, 2011 | 6.070 | 6.430 | 5.950 | 6.320 | 1,329,250 | +0.30(+4.98%) |
Oct 17, 2011 | 6.210 | 6.290 | 5.990 | 6.020 | 775,635 | -0.28(-4.44%) |
Oct 14, 2011 | 6.150 | 6.350 | 6.050 | 6.300 | 738,783 | +0.27(+4.48%) |
Oct 13, 2011 | 5.950 | 6.160 | 5.850 | 6.030 | 728,168 | +0.00(+0.00%) |
Oct 12, 2011 | 6.190 | 6.260 | 5.990 | 6.030 | 1,179,925 | -0.06(-0.99%) |
Oct 11, 2011 | 5.880 | 6.160 | 5.822 | 6.090 | 1,067,307 | +0.12(+2.01%) |
Oct 10, 2011 | 5.790 | 5.980 | 5.730 | 5.970 | 1,051,996 | +0.36(+6.42%) |
Oct 07, 2011 | 5.910 | 5.920 | 5.500 | 5.610 | 899,068 | -0.27(-4.59%) |
Oct 06, 2011 | 5.800 | 5.890 | 5.680 | 5.880 | 866,162 | +0.31(+5.57%) |
Oct 05, 2011 | 5.570 | 5.610 | 5.240 | 5.570 | 1,177,105 | +0.04(+0.72%) |
Oct 04, 2011 | 5.140 | 5.570 | 5.030 | 5.530 | 2,917,635 | +0.31(+5.94%) |
Oct 03, 2011 | 5.790 | 5.980 | 5.210 | 5.220 | 3,598,335 | -0.60(-10.31%) |
Sep 30, 2011 | 6.040 | 6.160 | 5.790 | 5.820 | 2,326,645 | -0.37(-5.98%) |
Sep 29, 2011 | 6.170 | 6.210 | 5.960 | 6.190 | 1,323,565 | +0.20(+3.34%) |
Sep 28, 2011 | 6.260 | 6.330 | 5.975 | 5.990 | 1,490,538 | -0.27(-4.31%) |
Sep 27, 2011 | 6.460 | 6.600 | 6.200 | 6.260 | 1,069,210 | +0.00(+0.00%) |
Sep 26, 2011 | 6.100 | 6.280 | 5.970 | 6.260 | 970,285 | +0.26(+4.33%) |
Sep 23, 2011 | 6.040 | 6.180 | 5.930 | 6.000 | 740,306 | -0.06(-0.99%) |
Sep 22, 2011 | 6.250 | 6.360 | 5.925 | 6.060 | 2,334,653 | -0.48(-7.34%) |
Sep 21, 2011 | 6.730 | 6.970 | 6.530 | 6.540 | 1,299,672 | -0.20(-2.97%) |
Sep 20, 2011 | 6.870 | 7.060 | 6.740 | 6.740 | 1,071,495 | -0.10(-1.46%) |
Sep 19, 2011 | 6.710 | 6.945 | 6.710 | 6.840 | 1,029,880 | -0.07(-1.01%) |
Sep 16, 2011 | 6.860 | 7.040 | 6.860 | 6.910 | 1,334,926 | +0.10(+1.47%) |
Sep 15, 2011 | 6.730 | 6.860 | 6.630 | 6.810 | 987,431 | +0.18(+2.71%) |
Sep 14, 2011 | 6.720 | 6.840 | 6.480 | 6.630 | 1,515,810 | -0.01(-0.15%) |
Sep 13, 2011 | 6.370 | 6.920 | 6.310 | 6.640 | 1,622,864 | +0.31(+4.90%) |
Sep 12, 2011 | 6.120 | 6.440 | 6.100 | 6.330 | 1,668,728 | +0.04(+0.64%) |
Sep 09, 2011 | 6.610 | 6.690 | 6.230 | 6.290 | 1,912,500 | -0.40(-5.98%) |
Sep 08, 2011 | 6.880 | 7.070 | 6.680 | 6.690 | 1,636,954 | -0.29(-4.15%) |
Sep 07, 2011 | 6.770 | 7.020 | 6.750 | 6.980 | 2,073,263 | +0.39(+5.92%) |
Sep 06, 2011 | 6.680 | 6.740 | 6.300 | 6.590 | 2,363,029 | -0.42(-5.99%) |
Sep 02, 2011 | 6.900 | 7.170 | 6.900 | 7.010 | 1,196,051 | -0.01(-0.14%) |