Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.530 | 5.950 | 5.470 | 5.950 | 122,081 | +0.63(+11.84%) |
Nov 29, 2011 | 5.350 | 5.480 | 5.220 | 5.320 | 54,472 | -0.04(-0.75%) |
Nov 28, 2011 | 5.340 | 5.370 | 5.160 | 5.360 | 88,534 | +0.20(+3.88%) |
Nov 25, 2011 | 5.340 | 5.490 | 5.160 | 5.160 | 83,609 | -0.19(-3.55%) |
Nov 23, 2011 | 5.530 | 5.560 | 5.350 | 5.350 | 103,192 | -0.22(-3.95%) |
Nov 22, 2011 | 5.620 | 5.720 | 5.540 | 5.570 | 55,859 | -0.06(-1.07%) |
Nov 21, 2011 | 5.550 | 5.680 | 5.540 | 5.630 | 55,559 | -0.02(-0.35%) |
Nov 18, 2011 | 5.590 | 5.660 | 5.490 | 5.650 | 67,566 | +0.04(+0.71%) |
Nov 17, 2011 | 5.630 | 5.760 | 5.590 | 5.610 | 65,968 | -0.01(-0.18%) |
Nov 16, 2011 | 5.680 | 5.840 | 5.610 | 5.620 | 66,324 | -0.13(-2.26%) |
Nov 15, 2011 | 5.490 | 5.790 | 5.490 | 5.750 | 45,512 | +0.20(+3.60%) |
Nov 14, 2011 | 5.750 | 5.750 | 5.488 | 5.550 | 67,460 | -0.21(-3.65%) |
Nov 11, 2011 | 5.670 | 5.790 | 5.650 | 5.760 | 43,578 | +0.13(+2.31%) |
Nov 10, 2011 | 5.540 | 5.710 | 5.500 | 5.630 | 78,097 | +0.18(+3.30%) |
Nov 09, 2011 | 5.620 | 5.720 | 5.420 | 5.450 | 95,541 | -0.32(-5.55%) |
Nov 08, 2011 | 5.630 | 5.780 | 5.500 | 5.770 | 78,061 | +0.15(+2.67%) |
Nov 07, 2011 | 5.760 | 5.760 | 5.500 | 5.620 | 95,997 | -0.14(-2.43%) |
Nov 04, 2011 | 5.920 | 5.920 | 5.630 | 5.760 | 68,154 | -0.23(-3.84%) |
Nov 03, 2011 | 5.980 | 6.030 | 5.860 | 5.990 | 133,617 | +0.04(+0.67%) |
Nov 02, 2011 | 5.940 | 6.030 | 5.820 | 5.950 | 73,257 | +0.13(+2.23%) |
Nov 01, 2011 | 5.980 | 6.120 | 5.780 | 5.820 | 90,138 | -0.39(-6.28%) |
Oct 31, 2011 | 6.190 | 6.280 | 6.080 | 6.210 | 101,767 | -0.05(-0.80%) |
Oct 28, 2011 | 6.480 | 6.500 | 6.240 | 6.260 | 75,479 | -0.26(-3.99%) |
Oct 27, 2011 | 6.290 | 6.580 | 6.160 | 6.520 | 178,532 | +0.44(+7.24%) |
Oct 26, 2011 | 5.890 | 6.180 | 5.670 | 6.080 | 223,052 | +0.30(+5.19%) |
Oct 25, 2011 | 5.760 | 5.980 | 5.750 | 5.780 | 68,961 | -0.16(-2.69%) |
Oct 24, 2011 | 5.740 | 5.990 | 5.580 | 5.940 | 218,816 | +0.20(+3.48%) |
Oct 21, 2011 | 5.780 | 5.920 | 5.610 | 5.740 | 150,398 | +0.07(+1.23%) |
Oct 20, 2011 | 5.650 | 5.730 | 5.490 | 5.670 | 69,311 | +0.04(+0.71%) |
Oct 19, 2011 | 6.030 | 6.040 | 5.530 | 5.630 | 153,042 | -0.40(-6.63%) |
Oct 18, 2011 | 5.780 | 6.070 | 5.650 | 6.030 | 122,146 | +0.27(+4.69%) |
Oct 17, 2011 | 5.930 | 5.930 | 5.630 | 5.760 | 123,898 | -0.23(-3.84%) |
Oct 14, 2011 | 5.690 | 5.990 | 5.680 | 5.990 | 59,801 | +0.35(+6.21%) |
Oct 13, 2011 | 5.650 | 5.660 | 5.550 | 5.640 | 53,826 | -0.02(-0.35%) |
Oct 12, 2011 | 5.460 | 5.700 | 5.420 | 5.660 | 164,259 | +0.21(+3.85%) |
Oct 11, 2011 | 5.400 | 5.640 | 5.320 | 5.450 | 233,405 | +0.00(+0.00%) |
Oct 10, 2011 | 5.390 | 5.580 | 5.350 | 5.450 | 174,817 | +0.16(+3.02%) |
Oct 07, 2011 | 5.560 | 5.560 | 5.240 | 5.290 | 170,254 | -0.28(-5.03%) |
Oct 06, 2011 | 5.360 | 5.630 | 5.010 | 5.570 | 290,375 | +0.53(+10.52%) |
Oct 05, 2011 | 5.510 | 5.720 | 4.850 | 5.040 | 345,294 | -0.45(-8.20%) |
Oct 04, 2011 | 5.000 | 5.570 | 4.970 | 5.490 | 306,500 | +0.49(+9.80%) |
Oct 03, 2011 | 5.310 | 5.500 | 5.000 | 5.000 | 194,796 | -0.32(-6.02%) |
Sep 30, 2011 | 5.550 | 5.640 | 5.310 | 5.320 | 181,055 | -0.32(-5.67%) |
Sep 29, 2011 | 5.500 | 5.640 | 5.400 | 5.640 | 106,858 | +0.26(+4.83%) |
Sep 28, 2011 | 5.550 | 5.730 | 5.360 | 5.380 | 87,377 | -0.17(-3.06%) |
Sep 27, 2011 | 5.620 | 5.750 | 5.450 | 5.550 | 144,300 | +0.03(+0.54%) |
Sep 26, 2011 | 5.430 | 5.530 | 5.320 | 5.520 | 99,189 | +0.11(+2.03%) |
Sep 23, 2011 | 5.430 | 5.590 | 5.380 | 5.410 | 815,132 | -0.02(-0.37%) |
Sep 22, 2011 | 5.380 | 5.580 | 5.320 | 5.430 | 143,313 | -0.08(-1.45%) |
Sep 21, 2011 | 5.710 | 5.790 | 5.500 | 5.510 | 72,748 | -0.17(-2.99%) |
Sep 20, 2011 | 5.820 | 5.970 | 5.680 | 5.680 | 75,304 | -0.17(-2.91%) |
Sep 19, 2011 | 5.740 | 5.890 | 5.690 | 5.850 | 44,532 | +0.00(+0.00%) |
Sep 16, 2011 | 6.000 | 6.000 | 5.710 | 5.850 | 137,259 | -0.11(-1.85%) |
Sep 15, 2011 | 6.060 | 6.060 | 5.890 | 5.960 | 92,200 | -0.03(-0.50%) |
Sep 14, 2011 | 5.780 | 6.140 | 5.630 | 5.990 | 76,878 | +0.25(+4.36%) |
Sep 13, 2011 | 5.840 | 5.840 | 5.670 | 5.740 | 116,174 | -0.05(-0.86%) |
Sep 12, 2011 | 5.760 | 5.920 | 5.710 | 5.790 | 110,887 | -0.08(-1.36%) |
Sep 09, 2011 | 5.900 | 5.910 | 5.710 | 5.870 | 115,694 | -0.07(-1.18%) |
Sep 08, 2011 | 5.940 | 6.030 | 5.910 | 5.940 | 96,813 | -0.06(-1.00%) |
Sep 07, 2011 | 5.990 | 6.100 | 5.960 | 6.000 | 93,325 | +0.10(+1.69%) |
Sep 06, 2011 | 5.600 | 5.930 | 5.600 | 5.900 | 106,772 | +0.14(+2.43%) |
Sep 02, 2011 | 5.750 | 5.850 | 5.710 | 5.760 | 112,698 | -0.12(-2.04%) |