Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.920 | 5.930 | 5.761 | 5.920 | 693,821 | +0.25(+4.41%) |
Nov 29, 2011 | 5.730 | 5.780 | 5.590 | 5.670 | 343,112 | -0.06(-1.05%) |
Nov 28, 2011 | 5.450 | 5.740 | 5.450 | 5.730 | 721,000 | +0.34(+6.31%) |
Nov 25, 2011 | 5.500 | 5.670 | 5.380 | 5.390 | 382,981 | -0.12(-2.18%) |
Nov 23, 2011 | 5.660 | 5.810 | 5.490 | 5.510 | 559,433 | -0.19(-3.33%) |
Nov 22, 2011 | 5.840 | 5.900 | 5.700 | 5.700 | 476,889 | -0.15(-2.56%) |
Nov 21, 2011 | 5.950 | 6.030 | 5.820 | 5.850 | 452,169 | -0.24(-3.94%) |
Nov 18, 2011 | 6.220 | 6.250 | 5.950 | 6.090 | 713,841 | -0.14(-2.25%) |
Nov 17, 2011 | 6.430 | 6.440 | 6.200 | 6.230 | 505,759 | -0.24(-3.71%) |
Nov 16, 2011 | 6.420 | 6.710 | 6.410 | 6.470 | 491,354 | -0.01(-0.15%) |
Nov 15, 2011 | 6.240 | 6.510 | 6.210 | 6.480 | 248,538 | +0.20(+3.18%) |
Nov 14, 2011 | 6.410 | 6.410 | 6.250 | 6.280 | 328,656 | -0.14(-2.18%) |
Nov 11, 2011 | 6.320 | 6.440 | 6.200 | 6.420 | 192,774 | +0.17(+2.72%) |
Nov 10, 2011 | 6.090 | 6.280 | 6.040 | 6.250 | 301,741 | +0.26(+4.34%) |
Nov 09, 2011 | 6.270 | 6.330 | 5.990 | 5.990 | 435,201 | -0.46(-7.13%) |
Nov 08, 2011 | 6.360 | 6.470 | 6.240 | 6.450 | 191,490 | +0.14(+2.22%) |
Nov 07, 2011 | 6.540 | 6.550 | 6.210 | 6.310 | 447,415 | -0.27(-4.10%) |
Nov 04, 2011 | 6.180 | 6.590 | 6.180 | 6.580 | 384,661 | +0.33(+5.28%) |
Nov 03, 2011 | 6.140 | 6.280 | 5.990 | 6.250 | 307,985 | +0.19(+3.14%) |
Nov 02, 2011 | 6.090 | 6.250 | 5.980 | 6.060 | 391,436 | +0.08(+1.34%) |
Nov 01, 2011 | 5.820 | 6.070 | 5.770 | 5.980 | 577,986 | +0.00(+0.00%) |
Oct 31, 2011 | 5.980 | 6.050 | 5.950 | 5.980 | 461,065 | -0.11(-1.81%) |
Oct 28, 2011 | 6.250 | 6.350 | 5.960 | 6.090 | 1,010,392 | -0.45(-6.88%) |
Oct 27, 2011 | 6.270 | 6.580 | 6.220 | 6.540 | 823,473 | +0.34(+5.48%) |
Oct 26, 2011 | 6.160 | 6.250 | 6.010 | 6.200 | 425,505 | +0.09(+1.47%) |
Oct 25, 2011 | 6.270 | 6.330 | 6.060 | 6.110 | 422,193 | -0.24(-3.78%) |
Oct 24, 2011 | 6.150 | 6.420 | 6.130 | 6.350 | 481,131 | +0.21(+3.42%) |
Oct 21, 2011 | 6.170 | 6.240 | 6.070 | 6.140 | 384,269 | +0.09(+1.49%) |
Oct 20, 2011 | 6.070 | 6.120 | 5.810 | 6.050 | 776,259 | -0.06(-0.98%) |
Oct 19, 2011 | 6.230 | 6.270 | 6.080 | 6.110 | 435,810 | -0.13(-2.08%) |
Oct 18, 2011 | 6.030 | 6.290 | 5.870 | 6.240 | 890,509 | +0.24(+4.00%) |
Oct 17, 2011 | 6.290 | 6.290 | 5.980 | 6.000 | 952,633 | -0.35(-5.51%) |
Oct 14, 2011 | 6.550 | 6.620 | 6.335 | 6.350 | 496,000 | -0.09(-1.40%) |
Oct 13, 2011 | 6.470 | 6.539 | 6.400 | 6.440 | 536,632 | -0.10(-1.53%) |
Oct 12, 2011 | 6.590 | 6.739 | 6.460 | 6.540 | 777,750 | +0.06(+0.93%) |
Oct 11, 2011 | 6.620 | 6.660 | 6.410 | 6.480 | 601,349 | -0.20(-2.99%) |
Oct 10, 2011 | 6.790 | 6.860 | 6.600 | 6.680 | 617,352 | -0.06(-0.89%) |
Oct 07, 2011 | 6.730 | 6.875 | 6.580 | 6.740 | 368,323 | +0.00(+0.00%) |
Oct 06, 2011 | 6.760 | 6.800 | 6.500 | 6.740 | 348,123 | +0.09(+1.35%) |
Oct 05, 2011 | 6.600 | 6.870 | 6.450 | 6.650 | 391,081 | +0.05(+0.76%) |
Oct 04, 2011 | 5.910 | 6.640 | 5.910 | 6.600 | 639,059 | +0.63(+10.55%) |
Oct 03, 2011 | 6.150 | 6.390 | 5.970 | 5.970 | 501,598 | -0.26(-4.17%) |
Sep 30, 2011 | 6.270 | 6.450 | 6.220 | 6.230 | 328,480 | -0.16(-2.50%) |
Sep 29, 2011 | 6.520 | 6.530 | 6.220 | 6.390 | 495,659 | +0.05(+0.79%) |
Sep 28, 2011 | 6.480 | 6.560 | 6.300 | 6.340 | 472,772 | -0.11(-1.71%) |
Sep 27, 2011 | 6.700 | 6.920 | 6.440 | 6.450 | 486,232 | -0.09(-1.38%) |
Sep 26, 2011 | 6.600 | 6.660 | 6.280 | 6.540 | 517,177 | -0.03(-0.46%) |
Sep 23, 2011 | 6.410 | 6.630 | 6.410 | 6.570 | 328,064 | +0.16(+2.50%) |
Sep 22, 2011 | 6.490 | 6.640 | 6.330 | 6.410 | 895,790 | -0.30(-4.47%) |
Sep 21, 2011 | 6.840 | 7.070 | 6.690 | 6.710 | 347,148 | -0.13(-1.90%) |
Sep 20, 2011 | 7.000 | 7.015 | 6.820 | 6.840 | 318,679 | -0.16(-2.29%) |
Sep 19, 2011 | 7.150 | 7.300 | 6.928 | 7.000 | 678,973 | -0.30(-4.11%) |
Sep 16, 2011 | 7.450 | 7.490 | 7.290 | 7.300 | 437,691 | -0.15(-2.01%) |
Sep 15, 2011 | 7.560 | 7.620 | 7.400 | 7.450 | 537,596 | -0.01(-0.13%) |
Sep 14, 2011 | 7.490 | 7.580 | 7.345 | 7.460 | 541,465 | +0.03(+0.40%) |
Sep 13, 2011 | 7.330 | 7.560 | 7.280 | 7.430 | 547,132 | +0.13(+1.78%) |
Sep 12, 2011 | 7.040 | 7.310 | 7.040 | 7.300 | 408,058 | +0.15(+2.10%) |
Sep 09, 2011 | 7.180 | 7.350 | 7.080 | 7.150 | 342,691 | -0.11(-1.52%) |
Sep 08, 2011 | 7.390 | 7.593 | 7.135 | 7.260 | 470,091 | -0.18(-2.42%) |
Sep 07, 2011 | 7.540 | 7.600 | 7.430 | 7.440 | 660,081 | +0.05(+0.68%) |
Sep 06, 2011 | 7.140 | 7.410 | 7.080 | 7.390 | 479,750 | +0.02(+0.27%) |
Sep 02, 2011 | 7.480 | 7.640 | 7.360 | 7.370 | 455,210 | -0.30(-3.91%) |