Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.695 | 5.735 | 5.658 | 5.719 | 337,434 | +0.22(+4.10%) |
Nov 29, 2011 | 5.440 | 5.510 | 5.440 | 5.494 | 204,198 | +0.04(+0.74%) |
Nov 28, 2011 | 5.557 | 5.557 | 5.426 | 5.453 | 295,158 | +0.09(+1.75%) |
Nov 25, 2011 | 5.383 | 5.406 | 5.359 | 5.359 | 134,608 | -0.03(-0.56%) |
Nov 23, 2011 | 5.416 | 5.433 | 5.359 | 5.390 | 197,977 | -0.11(-1.95%) |
Nov 22, 2011 | 5.473 | 5.524 | 5.467 | 5.497 | 134,558 | -0.00(-0.06%) |
Nov 21, 2011 | 5.547 | 5.547 | 5.430 | 5.500 | 369,540 | -0.14(-2.46%) |
Nov 18, 2011 | 5.699 | 5.699 | 5.639 | 5.639 | 175,750 | +0.01(+0.12%) |
Nov 17, 2011 | 5.756 | 5.769 | 5.619 | 5.632 | 244,045 | -0.14(-2.37%) |
Nov 16, 2011 | 5.793 | 5.849 | 5.759 | 5.769 | 170,433 | -0.07(-1.20%) |
Nov 15, 2011 | 5.819 | 5.873 | 5.786 | 5.839 | 183,481 | -0.01(-0.17%) |
Nov 14, 2011 | 5.889 | 5.889 | 5.816 | 5.849 | 186,273 | -0.05(-0.79%) |
Nov 11, 2011 | 5.886 | 5.936 | 5.880 | 5.896 | 195,862 | +0.10(+1.73%) |
Nov 10, 2011 | 5.819 | 5.866 | 5.776 | 5.796 | 170,496 | +0.05(+0.81%) |
Nov 09, 2011 | 5.813 | 5.866 | 5.742 | 5.749 | 324,812 | -0.23(-3.90%) |
Nov 08, 2011 | 5.943 | 5.999 | 5.889 | 5.983 | 204,936 | +0.09(+1.53%) |
Nov 07, 2011 | 5.883 | 5.906 | 5.829 | 5.893 | 137,715 | -0.00(-0.06%) |
Nov 04, 2011 | 5.883 | 5.919 | 5.836 | 5.896 | 167,432 | -0.06(-0.95%) |
Nov 03, 2011 | 5.939 | 5.983 | 5.856 | 5.953 | 248,373 | +0.08(+1.31%) |
Nov 02, 2011 | 5.843 | 5.899 | 5.826 | 5.876 | 199,911 | +0.08(+1.38%) |
Nov 01, 2011 | 5.746 | 5.842 | 5.636 | 5.796 | 357,534 | -0.18(-2.96%) |
Oct 31, 2011 | 6.029 | 6.066 | 5.949 | 5.973 | 340,843 | -0.16(-2.61%) |
Oct 28, 2011 | 6.039 | 6.133 | 6.039 | 6.133 | 289,185 | +0.04(+0.66%) |
Oct 27, 2011 | 6.099 | 6.179 | 6.086 | 6.093 | 370,728 | +0.19(+3.16%) |
Oct 26, 2011 | 5.909 | 5.916 | 5.803 | 5.906 | 136,125 | +0.07(+1.26%) |
Oct 25, 2011 | 5.879 | 5.896 | 5.819 | 5.833 | 202,459 | -0.13(-2.18%) |
Oct 24, 2011 | 5.916 | 5.969 | 5.903 | 5.963 | 183,145 | +0.07(+1.25%) |
Oct 21, 2011 | 5.863 | 5.896 | 5.843 | 5.889 | 284,195 | +0.15(+2.56%) |
Oct 20, 2011 | 5.776 | 5.776 | 5.639 | 5.742 | 174,946 | -0.01(-0.19%) |
Oct 19, 2011 | 5.793 | 5.826 | 5.720 | 5.754 | 233,545 | -0.04(-0.69%) |
Oct 18, 2011 | 5.704 | 5.823 | 5.608 | 5.793 | 181,437 | +0.10(+1.75%) |
Oct 17, 2011 | 5.810 | 5.810 | 5.665 | 5.694 | 186,905 | -0.12(-2.11%) |
Oct 14, 2011 | 5.813 | 5.830 | 5.767 | 5.817 | 177,974 | +0.11(+1.97%) |
Oct 13, 2011 | 5.694 | 5.730 | 5.624 | 5.704 | 107,735 | -0.04(-0.75%) |
Oct 12, 2011 | 5.704 | 5.792 | 5.684 | 5.747 | 195,720 | +0.11(+1.94%) |
Oct 11, 2011 | 5.608 | 5.664 | 5.581 | 5.638 | 118,087 | +0.01(+0.18%) |
Oct 10, 2011 | 5.542 | 5.661 | 5.542 | 5.628 | 97,549 | +0.15(+2.78%) |
Oct 07, 2011 | 5.651 | 5.651 | 5.432 | 5.475 | 133,082 | -0.00(-0.06%) |
Oct 06, 2011 | 5.409 | 5.499 | 5.340 | 5.479 | 143,772 | +0.08(+1.41%) |
Oct 05, 2011 | 5.187 | 5.402 | 5.187 | 5.402 | 256,133 | +0.21(+3.95%) |
Oct 04, 2011 | 5.121 | 5.204 | 5.015 | 5.197 | 225,553 | -0.03(-0.51%) |
Oct 03, 2011 | 5.373 | 5.426 | 5.224 | 5.224 | 272,897 | -0.19(-3.49%) |
Sep 30, 2011 | 5.545 | 5.545 | 5.366 | 5.412 | 296,418 | -0.17(-2.97%) |
Sep 29, 2011 | 5.618 | 5.667 | 5.495 | 5.578 | 160,718 | +0.05(+0.96%) |
Sep 28, 2011 | 5.654 | 5.661 | 5.518 | 5.525 | 158,734 | -0.10(-1.71%) |
Sep 27, 2011 | 5.664 | 5.730 | 5.611 | 5.621 | 257,316 | +0.12(+2.17%) |
Sep 26, 2011 | 5.465 | 5.518 | 5.402 | 5.502 | 213,263 | +0.06(+1.16%) |
Sep 23, 2011 | 5.465 | 5.482 | 5.353 | 5.439 | 286,464 | -0.03(-0.48%) |
Sep 22, 2011 | 5.522 | 5.528 | 5.432 | 5.465 | 199,165 | -0.23(-4.01%) |
Sep 21, 2011 | 5.843 | 5.876 | 5.694 | 5.694 | 165,696 | -0.16(-2.68%) |
Sep 20, 2011 | 5.887 | 5.933 | 5.832 | 5.851 | 159,014 | -0.01(-0.17%) |
Sep 19, 2011 | 5.857 | 5.870 | 5.785 | 5.861 | 141,501 | -0.10(-1.66%) |
Sep 16, 2011 | 5.982 | 6.009 | 5.931 | 5.959 | 130,211 | -0.01(-0.22%) |
Sep 15, 2011 | 5.940 | 5.982 | 5.930 | 5.973 | 103,384 | +0.08(+1.28%) |
Sep 14, 2011 | 5.841 | 5.923 | 5.782 | 5.897 | 136,861 | +0.07(+1.24%) |
Sep 13, 2011 | 5.824 | 5.884 | 5.792 | 5.824 | 258,500 | +0.00(+0.00%) |
Sep 12, 2011 | 5.749 | 5.824 | 5.699 | 5.824 | 149,241 | -0.02(-0.39%) |
Sep 09, 2011 | 5.913 | 5.913 | 5.782 | 5.847 | 174,434 | -0.15(-2.58%) |
Sep 08, 2011 | 6.002 | 6.071 | 5.973 | 6.002 | 121,958 | -0.05(-0.76%) |
Sep 07, 2011 | 5.986 | 6.068 | 5.982 | 6.048 | 189,455 | +0.10(+1.60%) |
Sep 06, 2011 | 5.772 | 5.953 | 5.759 | 5.953 | 130,907 | -0.06(-1.04%) |
Sep 02, 2011 | 6.071 | 6.071 | 5.926 | 6.015 | 188,951 | -0.15(-2.40%) |