Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.590 | 6.900 | 6.310 | 6.650 | 1,815,153 | +0.29(+4.56%) |
Nov 29, 2011 | 6.220 | 6.840 | 5.910 | 6.360 | 1,514,365 | +0.41(+6.89%) |
Nov 28, 2011 | 5.860 | 6.130 | 5.710 | 5.950 | 485,767 | +0.35(+6.25%) |
Nov 25, 2011 | 5.670 | 5.770 | 5.500 | 5.600 | 153,514 | -0.09(-1.58%) |
Nov 23, 2011 | 5.880 | 5.960 | 5.640 | 5.690 | 371,736 | -0.19(-3.23%) |
Nov 22, 2011 | 6.050 | 6.180 | 5.870 | 5.880 | 589,776 | -0.06(-1.01%) |
Nov 21, 2011 | 6.030 | 6.050 | 5.640 | 5.940 | 828,674 | +0.10(+1.71%) |
Nov 18, 2011 | 5.410 | 6.300 | 5.230 | 5.840 | 1,762,373 | +0.44(+8.15%) |
Nov 17, 2011 | 5.320 | 5.580 | 5.300 | 5.400 | 911,618 | +0.08(+1.50%) |
Nov 16, 2011 | 5.280 | 5.490 | 5.130 | 5.320 | 732,804 | -0.02(-0.37%) |
Nov 15, 2011 | 5.280 | 5.460 | 5.210 | 5.340 | 653,867 | +0.07(+1.33%) |
Nov 14, 2011 | 5.270 | 5.350 | 5.120 | 5.270 | 486,372 | -0.03(-0.57%) |
Nov 11, 2011 | 5.320 | 5.500 | 5.260 | 5.300 | 289,092 | +0.05(+0.95%) |
Nov 10, 2011 | 5.270 | 5.450 | 5.230 | 5.250 | 344,327 | +0.06(+1.16%) |
Nov 09, 2011 | 5.450 | 5.600 | 5.180 | 5.190 | 461,319 | -0.38(-6.82%) |
Nov 08, 2011 | 6.130 | 6.130 | 5.500 | 5.570 | 592,047 | -0.49(-8.09%) |
Nov 07, 2011 | 6.450 | 6.580 | 6.020 | 6.060 | 321,325 | -0.39(-6.05%) |
Nov 04, 2011 | 6.510 | 6.610 | 6.280 | 6.450 | 265,447 | -0.12(-1.83%) |
Nov 03, 2011 | 6.260 | 6.610 | 6.120 | 6.570 | 275,598 | +0.40(+6.48%) |
Nov 02, 2011 | 6.200 | 6.310 | 5.970 | 6.170 | 290,031 | +0.12(+1.98%) |
Nov 01, 2011 | 6.000 | 6.280 | 5.950 | 6.050 | 441,625 | -0.27(-4.27%) |
Oct 31, 2011 | 6.380 | 6.450 | 6.250 | 6.320 | 211,482 | -0.20(-3.07%) |
Oct 28, 2011 | 6.540 | 6.780 | 6.410 | 6.520 | 214,312 | -0.06(-0.91%) |
Oct 27, 2011 | 6.380 | 6.760 | 6.150 | 6.580 | 603,046 | +0.50(+8.22%) |
Oct 26, 2011 | 5.880 | 6.110 | 5.660 | 6.080 | 214,636 | +0.35(+6.11%) |
Oct 25, 2011 | 6.090 | 6.090 | 5.660 | 5.730 | 238,675 | -0.40(-6.53%) |
Oct 24, 2011 | 5.990 | 6.240 | 5.880 | 6.130 | 223,525 | +0.15(+2.51%) |
Oct 21, 2011 | 6.160 | 6.160 | 5.440 | 5.980 | 516,129 | -0.02(-0.33%) |
Oct 20, 2011 | 6.210 | 6.240 | 5.830 | 6.000 | 580,006 | -0.25(-4.00%) |
Oct 19, 2011 | 5.910 | 6.260 | 5.910 | 6.250 | 838,545 | +0.24(+3.99%) |
Oct 18, 2011 | 5.900 | 6.050 | 5.700 | 6.010 | 1,033,716 | +0.12(+2.04%) |
Oct 17, 2011 | 5.900 | 6.400 | 5.620 | 5.890 | 1,619,405 | +0.07(+1.20%) |
Oct 14, 2011 | 5.000 | 5.920 | 4.980 | 5.820 | 603,349 | +0.89(+18.05%) |
Oct 13, 2011 | 4.860 | 5.020 | 4.720 | 4.930 | 217,512 | +0.02(+0.41%) |
Oct 12, 2011 | 4.940 | 5.100 | 4.860 | 4.910 | 368,108 | +0.01(+0.20%) |
Oct 11, 2011 | 4.900 | 5.040 | 4.690 | 4.900 | 277,283 | -0.05(-1.01%) |
Oct 10, 2011 | 4.530 | 4.970 | 4.500 | 4.950 | 515,235 | +0.53(+11.99%) |
Oct 07, 2011 | 4.530 | 4.590 | 4.370 | 4.420 | 400,685 | -0.08(-1.78%) |
Oct 06, 2011 | 4.310 | 4.540 | 4.030 | 4.500 | 396,383 | +0.37(+8.96%) |
Oct 05, 2011 | 4.150 | 4.330 | 3.950 | 4.130 | 342,557 | -0.02(-0.48%) |
Oct 04, 2011 | 3.970 | 4.220 | 3.810 | 4.150 | 761,651 | +0.14(+3.49%) |
Oct 03, 2011 | 4.660 | 4.700 | 4.010 | 4.010 | 536,421 | -0.71(-15.04%) |
Sep 30, 2011 | 4.910 | 4.970 | 4.500 | 4.720 | 971,711 | -0.28(-5.60%) |
Sep 29, 2011 | 5.040 | 5.050 | 4.740 | 5.000 | 439,059 | +0.16(+3.31%) |
Sep 28, 2011 | 5.040 | 5.180 | 4.800 | 4.840 | 421,106 | -0.21(-4.16%) |
Sep 27, 2011 | 4.780 | 5.146 | 4.680 | 5.050 | 843,587 | +0.42(+9.07%) |
Sep 26, 2011 | 4.820 | 4.910 | 4.590 | 4.630 | 451,863 | -0.16(-3.34%) |
Sep 23, 2011 | 4.640 | 4.940 | 4.640 | 4.790 | 905,586 | +0.15(+3.23%) |
Sep 22, 2011 | 4.990 | 5.000 | 4.590 | 4.640 | 1,247,681 | -0.39(-7.75%) |
Sep 21, 2011 | 5.340 | 5.430 | 5.030 | 5.030 | 378,241 | -0.32(-5.98%) |
Sep 20, 2011 | 5.480 | 5.610 | 5.300 | 5.350 | 627,489 | -0.13(-2.37%) |
Sep 19, 2011 | 5.640 | 5.660 | 5.440 | 5.480 | 367,812 | -0.32(-5.52%) |
Sep 16, 2011 | 5.900 | 5.900 | 5.710 | 5.800 | 362,676 | -0.06(-1.02%) |
Sep 15, 2011 | 5.960 | 6.000 | 5.830 | 5.860 | 282,103 | -0.03(-0.51%) |
Sep 14, 2011 | 6.100 | 6.150 | 5.750 | 5.890 | 394,795 | -0.16(-2.64%) |
Sep 13, 2011 | 5.800 | 6.100 | 5.700 | 6.050 | 278,306 | +0.27(+4.67%) |
Sep 12, 2011 | 5.710 | 5.830 | 5.570 | 5.780 | 351,009 | -0.03(-0.52%) |
Sep 09, 2011 | 6.080 | 6.080 | 5.740 | 5.810 | 942,145 | -0.39(-6.29%) |
Sep 08, 2011 | 5.740 | 7.130 | 5.740 | 6.200 | 2,752,398 | +0.48(+8.39%) |
Sep 07, 2011 | 5.610 | 5.730 | 5.480 | 5.720 | 289,098 | +0.20(+3.62%) |
Sep 06, 2011 | 5.320 | 5.540 | 5.260 | 5.520 | 457,119 | -0.04(-0.72%) |
Sep 02, 2011 | 5.880 | 6.010 | 5.520 | 5.560 | 532,395 | -0.55(-9.00%) |