Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.866 | 5.994 | 5.757 | 5.834 | 44,685,176 | +0.39(+7.14%) |
Nov 29, 2011 | 5.498 | 5.590 | 5.435 | 5.445 | 16,182,226 | -0.06(-1.03%) |
Nov 28, 2011 | 5.516 | 5.552 | 5.452 | 5.502 | 20,970,928 | +0.18(+3.46%) |
Nov 25, 2011 | 5.237 | 5.378 | 5.230 | 5.318 | 17,794,892 | +0.01(+0.20%) |
Nov 23, 2011 | 5.424 | 5.460 | 5.279 | 5.308 | 33,651,124 | -0.23(-4.15%) |
Nov 22, 2011 | 5.615 | 5.636 | 5.513 | 5.537 | 36,460,244 | -0.11(-2.00%) |
Nov 21, 2011 | 5.718 | 5.739 | 5.589 | 5.651 | 46,635,764 | -0.18(-3.09%) |
Nov 18, 2011 | 6.032 | 6.032 | 5.799 | 5.831 | 38,598,340 | -0.18(-3.06%) |
Nov 17, 2011 | 6.223 | 6.230 | 5.933 | 6.015 | 25,124,068 | -0.17(-2.74%) |
Nov 16, 2011 | 6.181 | 6.319 | 6.153 | 6.184 | 18,295,850 | -0.09(-1.41%) |
Nov 15, 2011 | 6.184 | 6.322 | 6.160 | 6.273 | 12,630,097 | +0.05(+0.85%) |
Nov 14, 2011 | 6.291 | 6.337 | 6.206 | 6.220 | 16,569,088 | -0.05(-0.79%) |
Nov 11, 2011 | 6.209 | 6.306 | 6.190 | 6.269 | 14,724,704 | +0.16(+2.54%) |
Nov 10, 2011 | 6.283 | 6.305 | 6.057 | 6.114 | 18,818,904 | -0.02(-0.35%) |
Nov 09, 2011 | 6.181 | 6.237 | 6.100 | 6.135 | 27,015,842 | -0.31(-4.88%) |
Nov 08, 2011 | 6.347 | 6.460 | 6.305 | 6.450 | 18,253,622 | +0.10(+1.50%) |
Nov 07, 2011 | 6.344 | 6.382 | 6.283 | 6.354 | 16,279,458 | +0.04(+0.56%) |
Nov 04, 2011 | 6.301 | 6.340 | 6.167 | 6.319 | 18,562,296 | -0.02(-0.33%) |
Nov 03, 2011 | 6.467 | 6.489 | 6.329 | 6.340 | 37,984,664 | -0.09(-1.44%) |
Nov 02, 2011 | 6.408 | 6.480 | 6.344 | 6.432 | 17,444,520 | +0.14(+2.25%) |
Nov 01, 2011 | 6.072 | 6.369 | 6.044 | 6.291 | 36,277,808 | -0.14(-2.20%) |
Oct 31, 2011 | 6.549 | 6.583 | 6.432 | 6.432 | 25,657,378 | -0.25(-3.75%) |
Oct 28, 2011 | 6.581 | 6.719 | 6.556 | 6.683 | 27,771,152 | +0.08(+1.18%) |
Oct 27, 2011 | 6.531 | 6.754 | 6.393 | 6.606 | 75,538,792 | +0.40(+6.44%) |
Oct 26, 2011 | 6.196 | 6.227 | 5.969 | 6.206 | 36,488,244 | +0.07(+1.21%) |
Oct 25, 2011 | 6.206 | 6.206 | 5.962 | 6.132 | 36,130,944 | -0.16(-2.47%) |
Oct 24, 2011 | 6.012 | 6.309 | 6.008 | 6.287 | 31,705,906 | +0.28(+4.59%) |
Oct 21, 2011 | 5.909 | 6.026 | 5.877 | 6.012 | 26,450,928 | +0.19(+3.34%) |
Oct 20, 2011 | 5.814 | 5.869 | 5.635 | 5.817 | 20,782,770 | -0.04(-0.66%) |
Oct 19, 2011 | 5.909 | 5.973 | 5.782 | 5.856 | 29,835,232 | -0.08(-1.31%) |
Oct 18, 2011 | 5.768 | 5.987 | 5.676 | 5.934 | 24,519,746 | +0.18(+3.07%) |
Oct 17, 2011 | 5.846 | 5.863 | 5.741 | 5.757 | 16,393,114 | -0.22(-3.61%) |
Oct 14, 2011 | 5.948 | 5.987 | 5.881 | 5.973 | 16,812,808 | +0.10(+1.68%) |
Oct 13, 2011 | 5.867 | 5.906 | 5.729 | 5.874 | 24,234,652 | -0.05(-0.78%) |
Oct 12, 2011 | 5.800 | 6.040 | 5.796 | 5.920 | 26,720,240 | +0.18(+3.14%) |
Oct 11, 2011 | 5.673 | 5.814 | 5.619 | 5.740 | 31,335,388 | +0.05(+0.93%) |
Oct 10, 2011 | 5.563 | 5.726 | 5.556 | 5.687 | 26,503,304 | +0.29(+5.44%) |
Oct 07, 2011 | 5.619 | 5.671 | 5.351 | 5.393 | 27,484,888 | -0.18(-3.17%) |
Oct 06, 2011 | 5.503 | 5.574 | 5.422 | 5.570 | 38,287,852 | +0.24(+4.51%) |
Oct 05, 2011 | 5.248 | 5.354 | 5.172 | 5.330 | 28,854,550 | +0.12(+2.24%) |
Oct 04, 2011 | 5.026 | 5.227 | 4.941 | 5.213 | 42,129,596 | +0.12(+2.42%) |
Oct 03, 2011 | 5.213 | 5.284 | 5.083 | 5.090 | 41,165,920 | -0.13(-2.57%) |
Sep 30, 2011 | 5.355 | 5.376 | 5.109 | 5.224 | 54,290,004 | -0.24(-4.40%) |
Sep 29, 2011 | 5.503 | 5.577 | 5.348 | 5.464 | 36,050,948 | +0.07(+1.24%) |
Sep 28, 2011 | 5.514 | 5.609 | 5.383 | 5.397 | 31,632,812 | -0.12(-2.18%) |
Sep 27, 2011 | 5.482 | 5.623 | 5.480 | 5.517 | 39,130,860 | +0.18(+3.44%) |
Sep 26, 2011 | 5.270 | 5.333 | 5.121 | 5.333 | 47,817,460 | +0.12(+2.23%) |
Sep 23, 2011 | 5.213 | 5.298 | 5.128 | 5.217 | 44,608,972 | +0.02(+0.48%) |
Sep 22, 2011 | 5.234 | 5.379 | 5.118 | 5.192 | 44,173,928 | -0.35(-6.25%) |
Sep 21, 2011 | 5.722 | 5.771 | 5.538 | 5.538 | 48,526,144 | -0.26(-4.45%) |
Sep 20, 2011 | 5.814 | 5.895 | 5.757 | 5.796 | 15,326,830 | -0.05(-0.85%) |
Sep 19, 2011 | 5.796 | 5.870 | 5.768 | 5.846 | 21,037,520 | -0.22(-3.55%) |
Sep 16, 2011 | 6.079 | 6.110 | 5.962 | 6.061 | 21,636,706 | +0.03(+0.47%) |
Sep 15, 2011 | 6.026 | 6.089 | 5.951 | 6.033 | 18,010,028 | +0.14(+2.34%) |
Sep 14, 2011 | 5.870 | 5.951 | 5.687 | 5.895 | 23,588,368 | +0.06(+0.97%) |
Sep 13, 2011 | 5.941 | 5.941 | 5.732 | 5.838 | 23,870,480 | -0.04(-0.60%) |
Sep 12, 2011 | 5.923 | 5.987 | 5.687 | 5.874 | 34,868,768 | -0.20(-3.26%) |
Sep 09, 2011 | 6.174 | 6.178 | 6.004 | 6.072 | 31,217,440 | -0.31(-4.87%) |
Sep 08, 2011 | 6.397 | 6.478 | 6.351 | 6.382 | 16,950,612 | -0.09(-1.42%) |
Sep 07, 2011 | 6.382 | 6.474 | 6.329 | 6.474 | 15,757,261 | +0.21(+3.33%) |
Sep 06, 2011 | 5.923 | 6.273 | 5.651 | 6.266 | 34,568,352 | -0.10(-1.61%) |
Sep 02, 2011 | 6.467 | 6.559 | 6.298 | 6.368 | 39,941,636 | -0.32(-4.76%) |