Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.277 | 6.337 | 6.202 | 6.337 | 225,584 | +0.08(+1.33%) |
Nov 29, 2011 | 6.115 | 6.277 | 5.972 | 6.254 | 138,143 | +0.13(+2.20%) |
Nov 28, 2011 | 6.004 | 6.119 | 5.961 | 6.119 | 124,057 | +0.24(+4.15%) |
Nov 25, 2011 | 5.905 | 6.016 | 5.850 | 5.875 | 39,838 | -0.07(-1.10%) |
Nov 23, 2011 | 5.921 | 5.980 | 5.866 | 5.941 | 92,932 | -0.02(-0.33%) |
Nov 22, 2011 | 6.099 | 6.135 | 5.961 | 5.961 | 61,527 | -0.15(-2.40%) |
Nov 21, 2011 | 6.020 | 6.238 | 6.016 | 6.107 | 114,232 | -0.00(-0.06%) |
Nov 18, 2011 | 5.909 | 6.115 | 5.899 | 6.111 | 103,903 | +0.22(+3.77%) |
Nov 17, 2011 | 5.957 | 6.031 | 5.858 | 5.889 | 115,954 | -0.07(-1.20%) |
Nov 16, 2011 | 6.016 | 6.071 | 5.945 | 5.961 | 61,418 | -0.09(-1.51%) |
Nov 15, 2011 | 5.909 | 6.071 | 5.881 | 6.052 | 90,160 | +0.10(+1.60%) |
Nov 14, 2011 | 6.066 | 6.066 | 5.885 | 5.957 | 72,568 | -0.10(-1.64%) |
Nov 11, 2011 | 6.012 | 6.087 | 5.941 | 6.056 | 59,136 | +0.09(+1.53%) |
Nov 10, 2011 | 6.016 | 6.036 | 5.941 | 5.965 | 137,512 | +0.02(+0.40%) |
Nov 09, 2011 | 6.174 | 6.238 | 5.941 | 5.941 | 173,268 | -0.35(-5.60%) |
Nov 08, 2011 | 6.186 | 6.317 | 6.135 | 6.293 | 94,061 | +0.13(+2.12%) |
Nov 07, 2011 | 6.214 | 6.281 | 6.115 | 6.163 | 36,002 | -0.08(-1.27%) |
Nov 04, 2011 | 6.214 | 6.254 | 6.151 | 6.242 | 51,879 | -0.02(-0.25%) |
Nov 03, 2011 | 6.218 | 6.277 | 6.147 | 6.258 | 122,683 | +0.13(+2.07%) |
Nov 02, 2011 | 6.020 | 6.163 | 6.008 | 6.131 | 113,631 | +0.22(+3.75%) |
Nov 01, 2011 | 5.941 | 6.113 | 5.885 | 5.909 | 137,952 | -0.24(-3.87%) |
Oct 31, 2011 | 6.103 | 6.182 | 6.103 | 6.147 | 76,886 | -0.06(-0.96%) |
Oct 28, 2011 | 6.182 | 6.309 | 6.172 | 6.206 | 91,702 | -0.10(-1.63%) |
Oct 27, 2011 | 6.254 | 6.333 | 6.060 | 6.309 | 272,505 | +0.16(+2.64%) |
Oct 26, 2011 | 6.119 | 6.178 | 6.048 | 6.147 | 89,076 | +0.11(+1.84%) |
Oct 25, 2011 | 6.040 | 6.147 | 5.973 | 6.036 | 80,214 | -0.02(-0.33%) |
Oct 24, 2011 | 6.044 | 6.250 | 6.008 | 6.056 | 108,039 | +0.02(+0.26%) |
Oct 21, 2011 | 6.060 | 6.246 | 6.004 | 6.040 | 143,211 | +0.06(+1.06%) |
Oct 20, 2011 | 5.961 | 6.060 | 5.842 | 5.976 | 55,427 | +0.02(+0.27%) |
Oct 19, 2011 | 6.230 | 6.230 | 5.846 | 5.961 | 207,271 | -0.24(-3.83%) |
Oct 18, 2011 | 6.028 | 6.214 | 6.000 | 6.198 | 124,673 | +0.21(+3.44%) |
Oct 17, 2011 | 6.075 | 6.118 | 5.980 | 5.992 | 69,059 | -0.11(-1.75%) |
Oct 14, 2011 | 6.040 | 6.107 | 5.979 | 6.099 | 78,755 | +0.11(+1.78%) |
Oct 13, 2011 | 5.992 | 6.032 | 5.869 | 5.992 | 86,607 | -0.03(-0.53%) |
Oct 12, 2011 | 5.965 | 6.043 | 5.945 | 6.024 | 84,168 | +0.06(+1.00%) |
Oct 11, 2011 | 5.893 | 5.976 | 5.893 | 5.965 | 99,542 | +0.03(+0.53%) |
Oct 10, 2011 | 6.020 | 6.028 | 5.830 | 5.933 | 106,541 | +0.00(+0.00%) |
Oct 07, 2011 | 6.036 | 6.036 | 5.893 | 5.933 | 88,688 | -0.10(-1.64%) |
Oct 06, 2011 | 5.921 | 6.040 | 5.864 | 6.032 | 173,475 | +0.16(+2.70%) |
Oct 05, 2011 | 5.881 | 5.889 | 5.735 | 5.873 | 72,521 | +0.01(+0.20%) |
Oct 04, 2011 | 5.588 | 5.866 | 5.549 | 5.862 | 267,682 | +0.25(+4.52%) |
Oct 03, 2011 | 5.850 | 5.909 | 5.592 | 5.608 | 185,208 | -0.27(-4.65%) |
Sep 30, 2011 | 5.830 | 5.992 | 5.830 | 5.881 | 178,116 | -0.04(-0.60%) |
Sep 29, 2011 | 5.850 | 5.933 | 5.770 | 5.917 | 196,893 | +0.14(+2.47%) |
Sep 28, 2011 | 5.770 | 5.858 | 5.703 | 5.774 | 183,375 | +0.03(+0.55%) |
Sep 27, 2011 | 5.830 | 5.881 | 5.711 | 5.743 | 197,797 | +0.00(+0.07%) |
Sep 26, 2011 | 5.818 | 5.818 | 5.596 | 5.739 | 138,881 | -0.04(-0.75%) |
Sep 23, 2011 | 5.739 | 5.806 | 5.687 | 5.782 | 107,120 | +0.05(+0.83%) |
Sep 22, 2011 | 5.644 | 5.763 | 5.628 | 5.735 | 198,785 | -0.02(-0.28%) |
Sep 21, 2011 | 5.889 | 5.990 | 5.743 | 5.751 | 104,224 | -0.15(-2.55%) |
Sep 20, 2011 | 5.885 | 5.945 | 5.786 | 5.901 | 161,252 | +0.04(+0.61%) |
Sep 19, 2011 | 5.885 | 5.995 | 5.830 | 5.866 | 110,387 | -0.08(-1.40%) |
Sep 16, 2011 | 5.965 | 6.000 | 5.905 | 5.949 | 168,581 | +0.04(+0.60%) |
Sep 15, 2011 | 5.814 | 5.917 | 5.814 | 5.913 | 89,003 | -0.02(-0.33%) |
Sep 14, 2011 | 5.858 | 5.976 | 5.778 | 5.933 | 191,985 | +0.09(+1.56%) |
Sep 13, 2011 | 5.826 | 5.893 | 5.778 | 5.842 | 76,634 | +0.03(+0.55%) |
Sep 12, 2011 | 5.711 | 5.877 | 5.703 | 5.810 | 136,202 | +0.04(+0.69%) |
Sep 09, 2011 | 5.838 | 5.889 | 5.711 | 5.770 | 100,974 | -0.08(-1.42%) |
Sep 08, 2011 | 5.858 | 5.901 | 5.842 | 5.854 | 105,223 | -0.02(-0.34%) |
Sep 07, 2011 | 5.850 | 5.893 | 5.822 | 5.873 | 129,071 | +0.08(+1.37%) |
Sep 06, 2011 | 5.616 | 5.842 | 5.616 | 5.794 | 111,584 | +0.08(+1.32%) |
Sep 02, 2011 | 5.727 | 5.854 | 5.664 | 5.719 | 90,142 | -0.08(-1.37%) |