Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.986 | 6.086 | 5.975 | 6.081 | 12,351,420 | +0.21(+3.67%) |
Nov 29, 2011 | 5.733 | 5.875 | 5.733 | 5.866 | 10,914,215 | +0.16(+2.74%) |
Nov 28, 2011 | 5.787 | 5.800 | 5.680 | 5.710 | 9,706,386 | +0.04(+0.75%) |
Nov 25, 2011 | 5.627 | 5.718 | 5.619 | 5.667 | 3,148,354 | +0.03(+0.57%) |
Nov 23, 2011 | 5.672 | 5.690 | 5.627 | 5.635 | 9,143,033 | -0.08(-1.39%) |
Nov 22, 2011 | 5.728 | 5.795 | 5.684 | 5.715 | 11,085,652 | -0.02(-0.42%) |
Nov 21, 2011 | 5.789 | 5.797 | 5.694 | 5.739 | 9,480,995 | -0.10(-1.73%) |
Nov 18, 2011 | 5.869 | 5.885 | 5.832 | 5.840 | 10,829,784 | +0.00(+0.05%) |
Nov 17, 2011 | 5.789 | 5.882 | 5.763 | 5.837 | 13,306,583 | +0.04(+0.69%) |
Nov 16, 2011 | 5.824 | 5.879 | 5.795 | 5.797 | 9,013,857 | -0.07(-1.22%) |
Nov 15, 2011 | 5.861 | 5.882 | 5.824 | 5.869 | 7,651,916 | +0.01(+0.18%) |
Nov 14, 2011 | 5.935 | 5.940 | 5.850 | 5.858 | 7,191,691 | -0.11(-1.78%) |
Nov 11, 2011 | 5.890 | 5.970 | 5.890 | 5.964 | 9,147,591 | +0.15(+2.51%) |
Nov 10, 2011 | 5.829 | 5.861 | 5.752 | 5.818 | 10,883,801 | +0.06(+1.01%) |
Nov 09, 2011 | 5.864 | 5.864 | 5.736 | 5.760 | 16,312,963 | -0.17(-2.86%) |
Nov 08, 2011 | 5.903 | 5.951 | 5.834 | 5.930 | 11,924,916 | +0.04(+0.72%) |
Nov 07, 2011 | 5.911 | 5.914 | 5.810 | 5.887 | 12,744,461 | -0.01(-0.22%) |
Nov 04, 2011 | 5.864 | 5.919 | 5.784 | 5.901 | 11,415,146 | +0.02(+0.36%) |
Nov 03, 2011 | 5.842 | 5.895 | 5.805 | 5.879 | 8,424,325 | +0.10(+1.70%) |
Nov 02, 2011 | 5.725 | 5.816 | 5.725 | 5.781 | 14,608,660 | +0.12(+2.16%) |
Nov 01, 2011 | 5.723 | 5.765 | 5.630 | 5.659 | 16,706,853 | -0.20(-3.49%) |
Oct 31, 2011 | 5.935 | 5.967 | 5.858 | 5.864 | 11,858,253 | -0.11(-1.91%) |
Oct 28, 2011 | 5.946 | 6.063 | 5.911 | 5.978 | 24,086,472 | +0.03(+0.54%) |
Oct 27, 2011 | 5.991 | 6.028 | 5.882 | 5.946 | 27,263,496 | +0.06(+0.99%) |
Oct 26, 2011 | 6.016 | 6.037 | 5.877 | 5.887 | 19,784,858 | -0.05(-0.88%) |
Oct 25, 2011 | 5.992 | 6.008 | 5.937 | 5.940 | 9,289,610 | -0.08(-1.35%) |
Oct 24, 2011 | 6.008 | 6.029 | 5.982 | 6.021 | 27,362,344 | +0.01(+0.09%) |
Oct 21, 2011 | 5.956 | 6.016 | 5.932 | 6.016 | 24,348,720 | +0.13(+2.28%) |
Oct 20, 2011 | 5.869 | 5.943 | 5.845 | 5.882 | 29,512,234 | +0.04(+0.67%) |
Oct 19, 2011 | 5.916 | 6.042 | 5.827 | 5.843 | 20,691,718 | -0.06(-1.02%) |
Oct 18, 2011 | 5.837 | 5.989 | 5.730 | 5.903 | 22,497,766 | +0.09(+1.54%) |
Oct 17, 2011 | 5.777 | 5.857 | 5.740 | 5.814 | 16,340,434 | +0.10(+1.75%) |
Oct 14, 2011 | 5.788 | 5.816 | 5.682 | 5.714 | 18,516,700 | -0.01(-0.09%) |
Oct 13, 2011 | 5.651 | 5.735 | 5.617 | 5.719 | 13,397,705 | +0.06(+1.02%) |
Oct 12, 2011 | 5.698 | 5.743 | 5.643 | 5.661 | 14,191,448 | -0.01(-0.19%) |
Oct 11, 2011 | 5.809 | 5.816 | 5.664 | 5.672 | 15,640,355 | -0.17(-2.97%) |
Oct 10, 2011 | 5.740 | 5.853 | 5.740 | 5.845 | 9,443,451 | +0.18(+3.25%) |
Oct 07, 2011 | 5.717 | 5.738 | 5.651 | 5.661 | 11,417,812 | -0.04(-0.74%) |
Oct 06, 2011 | 5.656 | 5.704 | 5.646 | 5.704 | 9,262,170 | +0.08(+1.40%) |
Oct 05, 2011 | 5.570 | 5.638 | 5.483 | 5.625 | 12,019,008 | +0.06(+1.09%) |
Oct 04, 2011 | 5.436 | 5.572 | 5.336 | 5.564 | 16,002,857 | +0.08(+1.53%) |
Oct 03, 2011 | 5.613 | 5.651 | 5.480 | 5.480 | 17,637,616 | -0.14(-2.43%) |
Sep 30, 2011 | 5.654 | 5.725 | 5.609 | 5.617 | 14,075,124 | -0.07(-1.29%) |
Sep 29, 2011 | 5.698 | 5.732 | 5.593 | 5.690 | 16,359,081 | +0.06(+1.12%) |
Sep 28, 2011 | 5.704 | 5.806 | 5.593 | 5.627 | 18,988,076 | -0.04(-0.74%) |
Sep 27, 2011 | 5.638 | 5.743 | 5.633 | 5.669 | 17,048,130 | +0.06(+1.12%) |
Sep 26, 2011 | 5.588 | 5.625 | 5.512 | 5.606 | 12,412,760 | +0.07(+1.19%) |
Sep 23, 2011 | 5.483 | 5.585 | 5.464 | 5.541 | 14,209,320 | +0.05(+0.86%) |
Sep 22, 2011 | 5.548 | 5.562 | 5.436 | 5.493 | 17,610,628 | -0.20(-3.51%) |
Sep 21, 2011 | 5.911 | 5.929 | 5.688 | 5.693 | 15,593,837 | -0.22(-3.73%) |
Sep 20, 2011 | 5.874 | 6.019 | 5.840 | 5.914 | 13,221,733 | +0.08(+1.35%) |
Sep 19, 2011 | 5.743 | 5.856 | 5.726 | 5.835 | 8,899,150 | +0.01(+0.14%) |
Sep 16, 2011 | 5.835 | 5.893 | 5.806 | 5.827 | 10,981,287 | +0.03(+0.50%) |
Sep 15, 2011 | 5.803 | 5.859 | 5.746 | 5.798 | 15,242,663 | +0.06(+1.01%) |
Sep 14, 2011 | 5.612 | 5.795 | 5.559 | 5.740 | 14,172,922 | +0.14(+2.58%) |
Sep 13, 2011 | 5.543 | 5.606 | 5.480 | 5.596 | 9,772,285 | +0.05(+0.95%) |
Sep 12, 2011 | 5.459 | 5.556 | 5.428 | 5.543 | 9,670,878 | +0.02(+0.38%) |
Sep 09, 2011 | 5.598 | 5.606 | 5.459 | 5.522 | 12,566,643 | -0.13(-2.37%) |
Sep 08, 2011 | 5.622 | 5.722 | 5.612 | 5.656 | 11,289,178 | +0.03(+0.47%) |
Sep 07, 2011 | 5.570 | 5.633 | 5.541 | 5.630 | 14,955,784 | +0.14(+2.54%) |
Sep 06, 2011 | 5.351 | 5.501 | 5.328 | 5.491 | 9,324,797 | -0.00(-0.05%) |
Sep 02, 2011 | 5.483 | 5.546 | 5.449 | 5.493 | 8,295,511 | -0.08(-1.46%) |