Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.215 | 6.215 | 5.950 | 5.989 | 386,975 | -0.07(-1.10%) |
Nov 29, 2011 | 5.877 | 6.145 | 5.776 | 6.056 | 465,021 | +0.21(+3.50%) |
Nov 28, 2011 | 5.940 | 5.972 | 5.828 | 5.851 | 235,320 | +0.00(+0.05%) |
Nov 25, 2011 | 5.862 | 5.972 | 5.848 | 5.848 | 82,762 | -0.01(-0.25%) |
Nov 23, 2011 | 5.949 | 6.010 | 5.862 | 5.862 | 195,073 | -0.14(-2.40%) |
Nov 22, 2011 | 6.096 | 6.122 | 5.952 | 6.007 | 362,607 | -0.08(-1.33%) |
Nov 21, 2011 | 6.226 | 6.264 | 6.065 | 6.088 | 212,394 | -0.14(-2.23%) |
Nov 18, 2011 | 6.209 | 6.281 | 6.180 | 6.226 | 428,784 | +0.07(+1.13%) |
Nov 17, 2011 | 5.978 | 6.339 | 5.978 | 6.157 | 657,408 | +0.29(+5.02%) |
Nov 16, 2011 | 5.860 | 5.923 | 5.834 | 5.862 | 187,081 | +0.01(+0.15%) |
Nov 15, 2011 | 5.857 | 5.877 | 5.834 | 5.854 | 250,228 | +0.03(+0.55%) |
Nov 14, 2011 | 5.819 | 5.848 | 5.776 | 5.822 | 204,918 | -0.02(-0.35%) |
Nov 11, 2011 | 5.868 | 5.920 | 5.805 | 5.842 | 183,210 | +0.00(+0.05%) |
Nov 10, 2011 | 5.955 | 6.062 | 5.793 | 5.839 | 223,246 | -0.08(-1.27%) |
Nov 09, 2011 | 5.992 | 6.091 | 5.891 | 5.914 | 192,791 | -0.16(-2.57%) |
Nov 08, 2011 | 6.062 | 6.125 | 5.992 | 6.070 | 175,200 | -0.00(-0.02%) |
Nov 07, 2011 | 5.975 | 6.215 | 5.975 | 6.072 | 131,608 | -0.00(-0.08%) |
Nov 04, 2011 | 6.157 | 6.235 | 5.923 | 6.076 | 251,086 | -0.13(-2.14%) |
Nov 03, 2011 | 6.353 | 6.353 | 6.206 | 6.209 | 81,187 | -0.05(-0.74%) |
Nov 02, 2011 | 6.290 | 6.304 | 6.180 | 6.255 | 119,502 | -0.07(-1.05%) |
Nov 01, 2011 | 6.353 | 6.408 | 6.067 | 6.322 | 296,026 | -0.10(-1.62%) |
Oct 31, 2011 | 6.408 | 6.475 | 6.382 | 6.426 | 88,421 | -0.08(-1.20%) |
Oct 28, 2011 | 6.397 | 6.570 | 6.354 | 6.504 | 169,556 | +0.05(+0.72%) |
Oct 27, 2011 | 6.573 | 6.636 | 6.382 | 6.457 | 211,455 | -0.19(-2.87%) |
Oct 26, 2011 | 6.688 | 6.697 | 6.469 | 6.648 | 377,861 | +0.03(+0.42%) |
Oct 25, 2011 | 6.654 | 6.689 | 6.538 | 6.620 | 228,437 | -0.03(-0.50%) |
Oct 24, 2011 | 6.498 | 6.763 | 6.411 | 6.654 | 372,545 | +0.16(+2.49%) |
Oct 21, 2011 | 6.463 | 6.495 | 6.374 | 6.492 | 146,311 | +0.08(+1.26%) |
Oct 20, 2011 | 6.197 | 6.541 | 6.197 | 6.411 | 212,498 | +0.01(+0.09%) |
Oct 19, 2011 | 6.550 | 6.550 | 6.376 | 6.405 | 190,634 | -0.08(-1.20%) |
Oct 18, 2011 | 6.431 | 6.495 | 6.319 | 6.483 | 110,793 | +0.03(+0.54%) |
Oct 17, 2011 | 6.463 | 6.525 | 6.414 | 6.449 | 135,029 | -0.05(-0.71%) |
Oct 14, 2011 | 6.530 | 6.532 | 6.420 | 6.495 | 135,940 | +0.02(+0.31%) |
Oct 13, 2011 | 6.460 | 6.498 | 6.379 | 6.475 | 174,172 | +0.00(+0.04%) |
Oct 12, 2011 | 6.382 | 6.538 | 6.382 | 6.472 | 250,799 | +0.08(+1.27%) |
Oct 11, 2011 | 6.371 | 6.440 | 6.281 | 6.391 | 174,110 | +0.03(+0.55%) |
Oct 10, 2011 | 6.301 | 6.394 | 6.281 | 6.356 | 298,380 | +0.14(+2.28%) |
Oct 07, 2011 | 6.313 | 6.313 | 6.166 | 6.215 | 97,029 | -0.07(-1.06%) |
Oct 06, 2011 | 6.177 | 6.313 | 6.065 | 6.281 | 260,245 | +0.27(+4.57%) |
Oct 05, 2011 | 5.909 | 6.065 | 5.796 | 6.007 | 216,147 | +0.21(+3.69%) |
Oct 04, 2011 | 5.490 | 5.828 | 5.343 | 5.793 | 318,610 | +0.19(+3.40%) |
Oct 03, 2011 | 5.939 | 6.015 | 5.490 | 5.603 | 408,755 | -0.41(-6.87%) |
Sep 30, 2011 | 6.065 | 6.088 | 5.992 | 6.015 | 120,998 | -0.06(-1.05%) |
Sep 29, 2011 | 6.180 | 6.195 | 6.010 | 6.079 | 338,940 | -0.02(-0.28%) |
Sep 28, 2011 | 6.192 | 6.211 | 6.044 | 6.096 | 198,318 | -0.01(-0.24%) |
Sep 27, 2011 | 6.342 | 6.353 | 5.992 | 6.111 | 337,565 | +0.32(+5.48%) |
Sep 26, 2011 | 5.698 | 5.822 | 5.660 | 5.793 | 149,517 | +0.13(+2.35%) |
Sep 23, 2011 | 5.779 | 5.834 | 5.631 | 5.660 | 377,366 | -0.17(-2.97%) |
Sep 22, 2011 | 5.897 | 5.897 | 5.730 | 5.834 | 500,078 | -0.26(-4.27%) |
Sep 21, 2011 | 6.275 | 6.284 | 6.093 | 6.093 | 232,616 | -0.23(-3.61%) |
Sep 20, 2011 | 6.336 | 6.362 | 6.215 | 6.322 | 184,996 | +0.06(+0.92%) |
Sep 19, 2011 | 6.310 | 6.310 | 6.093 | 6.264 | 146,910 | -0.06(-0.96%) |
Sep 16, 2011 | 6.339 | 6.362 | 6.281 | 6.324 | 125,472 | -0.00(-0.05%) |
Sep 15, 2011 | 6.368 | 6.431 | 6.281 | 6.327 | 213,502 | +0.00(+0.05%) |
Sep 14, 2011 | 6.362 | 6.379 | 6.272 | 6.324 | 122,729 | +0.08(+1.25%) |
Sep 13, 2011 | 6.206 | 6.316 | 6.082 | 6.247 | 223,696 | +0.11(+1.84%) |
Sep 12, 2011 | 6.209 | 6.307 | 6.096 | 6.134 | 123,096 | -0.10(-1.62%) |
Sep 09, 2011 | 6.223 | 6.382 | 6.212 | 6.235 | 164,743 | -0.04(-0.60%) |
Sep 08, 2011 | 6.324 | 6.350 | 6.238 | 6.272 | 202,643 | -0.04(-0.69%) |
Sep 07, 2011 | 6.449 | 6.449 | 6.223 | 6.316 | 93,040 | -0.07(-1.09%) |
Sep 06, 2011 | 6.272 | 6.454 | 6.255 | 6.385 | 165,830 | +0.00(+0.05%) |
Sep 02, 2011 | 6.278 | 6.466 | 6.241 | 6.382 | 156,249 | -0.03(-0.54%) |
Sep 01, 2011 | 6.466 | 6.512 | 6.290 | 6.417 | 66,723 | -0.03(-0.54%) |
Aug 31, 2011 | 6.400 | 6.518 | 6.353 | 6.452 | 230,199 | +0.07(+1.04%) |
Aug 30, 2011 | 6.584 | 6.613 | 6.365 | 6.385 | 403,630 | -0.25(-3.79%) |
Aug 29, 2011 | 6.426 | 6.711 | 6.336 | 6.636 | 472,508 | +0.32(+5.08%) |
Aug 26, 2011 | 6.229 | 6.350 | 6.140 | 6.316 | 110,354 | +0.06(+0.97%) |
Aug 25, 2011 | 6.426 | 6.440 | 6.169 | 6.255 | 271,863 | -0.09(-1.41%) |
Aug 24, 2011 | 6.117 | 6.368 | 6.079 | 6.345 | 183,778 | +0.23(+3.73%) |
Aug 23, 2011 | 5.894 | 6.128 | 5.802 | 6.117 | 274,546 | +0.35(+6.06%) |
Aug 22, 2011 | 6.252 | 6.252 | 5.680 | 5.767 | 244,774 | -0.25(-4.17%) |
Aug 19, 2011 | 6.206 | 6.342 | 5.989 | 6.018 | 254,632 | -0.15(-2.43%) |
Aug 18, 2011 | 6.264 | 6.296 | 6.030 | 6.169 | 265,381 | -0.17(-2.64%) |
Aug 17, 2011 | 6.235 | 6.443 | 6.200 | 6.336 | 313,939 | +0.15(+2.48%) |
Aug 16, 2011 | 6.353 | 6.353 | 6.137 | 6.183 | 324,247 | -0.17(-2.68%) |
Aug 15, 2011 | 6.255 | 6.371 | 6.209 | 6.353 | 475,143 | +0.21(+3.48%) |
Aug 12, 2011 | 6.171 | 6.324 | 6.091 | 6.140 | 231,106 | +0.07(+1.19%) |
Aug 11, 2011 | 5.877 | 6.082 | 5.805 | 6.067 | 440,426 | +0.22(+3.80%) |
Aug 10, 2011 | 5.617 | 5.963 | 5.568 | 5.845 | 497,609 | +0.23(+4.06%) |
Aug 09, 2011 | 5.548 | 6.067 | 5.345 | 5.617 | 714,990 | +0.12(+2.26%) |
Aug 08, 2011 | 5.548 | 5.874 | 5.097 | 5.493 | 525,588 | -0.47(-7.94%) |
Aug 05, 2011 | 6.111 | 6.111 | 5.244 | 5.966 | 1,181,532 | -0.10(-1.62%) |
Aug 04, 2011 | 6.218 | 6.408 | 5.995 | 6.065 | 798,064 | -0.27(-4.28%) |
Aug 03, 2011 | 6.408 | 6.420 | 6.137 | 6.336 | 655,805 | -0.06(-0.90%) |
Aug 02, 2011 | 6.460 | 6.584 | 6.333 | 6.394 | 265,973 | -0.12(-1.77%) |
Aug 01, 2011 | 6.564 | 6.636 | 6.437 | 6.509 | 583,239 | -0.02(-0.27%) |
Jul 29, 2011 | 6.521 | 6.561 | 6.296 | 6.527 | 396,497 | +0.00(+0.02%) |
Jul 28, 2011 | 6.400 | 6.815 | 6.105 | 6.525 | 750,729 | -0.32(-4.70%) |
Jul 27, 2011 | 6.983 | 7.012 | 6.804 | 6.847 | 632,099 | -0.12(-1.78%) |
Jul 26, 2011 | 7.026 | 7.127 | 6.968 | 6.971 | 793,622 | -0.06(-0.82%) |
Jul 25, 2011 | 7.113 | 7.116 | 6.876 | 7.029 | 637,909 | -0.01(-0.16%) |
Jul 22, 2011 | 7.015 | 7.064 | 6.950 | 7.041 | 584,372 | -0.03(-0.37%) |
Jul 21, 2011 | 7.101 | 7.176 | 6.992 | 7.067 | 801,531 | +0.10(+1.41%) |
Jul 20, 2011 | 6.940 | 7.003 | 6.850 | 6.968 | 466,919 | +0.05(+0.79%) |
Jul 19, 2011 | 6.873 | 7.052 | 6.820 | 6.914 | 566,009 | +0.16(+2.31%) |
Jul 18, 2011 | 6.775 | 6.882 | 6.660 | 6.758 | 340,006 | -0.02(-0.34%) |
Jul 15, 2011 | 6.639 | 6.781 | 6.599 | 6.781 | 350,318 | +0.23(+3.53%) |
Jul 14, 2011 | 6.590 | 6.662 | 6.540 | 6.550 | 324,008 | +0.01(+0.22%) |
Jul 13, 2011 | 6.654 | 6.697 | 6.515 | 6.535 | 583,814 | -0.13(-1.91%) |
Jul 12, 2011 | 6.524 | 6.665 | 6.483 | 6.662 | 248,759 | +0.14(+2.08%) |
Jul 11, 2011 | 6.683 | 6.685 | 6.388 | 6.527 | 451,001 | -0.12(-1.74%) |
Jul 08, 2011 | 6.584 | 6.714 | 6.584 | 6.642 | 671,747 | +0.06(+0.92%) |
Jul 07, 2011 | 6.654 | 6.714 | 6.567 | 6.581 | 672,969 | -0.01(-0.18%) |
Jul 06, 2011 | 6.654 | 6.671 | 6.544 | 6.593 | 580,646 | -0.06(-0.87%) |
Jul 05, 2011 | 6.639 | 6.671 | 6.498 | 6.651 | 480,919 | +0.03(+0.44%) |
Jul 01, 2011 | 6.486 | 6.665 | 6.417 | 6.622 | 230,964 | +0.13(+1.96%) |
Jun 30, 2011 | 6.489 | 6.524 | 6.423 | 6.495 | 498,568 | +0.05(+0.76%) |
Jun 29, 2011 | 6.353 | 6.504 | 6.310 | 6.446 | 471,878 | +0.05(+0.72%) |
Jun 28, 2011 | 6.423 | 6.437 | 6.313 | 6.400 | 341,796 | +0.01(+0.09%) |
Jun 27, 2011 | 6.440 | 6.527 | 6.371 | 6.394 | 392,920 | +0.00(+0.00%) |
Jun 24, 2011 | 6.440 | 6.440 | 6.359 | 6.394 | 249,282 | -0.03(-0.45%) |
Jun 23, 2011 | 6.374 | 6.527 | 6.296 | 6.423 | 501,072 | -0.12(-1.77%) |
Jun 22, 2011 | 6.296 | 6.541 | 6.293 | 6.538 | 482,806 | +0.22(+3.43%) |
Jun 21, 2011 | 6.264 | 6.356 | 6.157 | 6.322 | 518,638 | +0.11(+1.81%) |
Jun 20, 2011 | 6.184 | 6.209 | 6.147 | 6.209 | 295,849 | -0.00(-0.05%) |
Jun 17, 2011 | 6.275 | 6.296 | 6.209 | 6.212 | 289,370 | -0.02(-0.32%) |
Jun 16, 2011 | 6.267 | 6.324 | 6.186 | 6.232 | 440,114 | +0.02(+0.33%) |
Jun 15, 2011 | 6.275 | 6.368 | 6.163 | 6.212 | 890,963 | +0.01(+0.09%) |
Jun 14, 2011 | 6.209 | 6.304 | 6.108 | 6.206 | 696,142 | +0.07(+1.18%) |
Jun 13, 2011 | 6.304 | 6.304 | 6.122 | 6.134 | 846,248 | -0.17(-2.70%) |
Jun 10, 2011 | 6.275 | 6.316 | 6.157 | 6.304 | 800,980 | +0.02(+0.37%) |
Jun 09, 2011 | 6.128 | 6.281 | 6.093 | 6.281 | 906,434 | +0.18(+3.03%) |
Jun 08, 2011 | 6.114 | 6.177 | 6.086 | 6.096 | 370,409 | -0.02(-0.38%) |
Jun 07, 2011 | 6.122 | 6.177 | 6.079 | 6.119 | 646,978 | -0.05(-0.75%) |
Jun 06, 2011 | 6.226 | 6.255 | 6.105 | 6.166 | 583,288 | -0.08(-1.25%) |
Jun 03, 2011 | 6.223 | 6.296 | 6.209 | 6.244 | 606,308 | +0.06(+0.93%) |
May 24, 2011 | 6.238 | 6.252 | 6.137 | 6.186 | 510,525 | -0.02(-0.28%) |
May 23, 2011 | 6.163 | 6.290 | 6.079 | 6.203 | 511,581 | -0.05(-0.83%) |
May 20, 2011 | 6.290 | 6.324 | 6.223 | 6.255 | 495,043 | +0.01(+0.24%) |
May 19, 2011 | 6.241 | 6.281 | 6.151 | 6.240 | 492,446 | +0.03(+0.55%) |
May 18, 2011 | 6.119 | 6.238 | 6.076 | 6.206 | 1,091,040 | +0.09(+1.46%) |
May 17, 2011 | 6.371 | 6.371 | 6.091 | 6.117 | 928,907 | -0.15(-2.35%) |
May 16, 2011 | 6.238 | 6.275 | 6.203 | 6.264 | 615,471 | -0.01(-0.14%) |
May 13, 2011 | 6.186 | 6.324 | 6.099 | 6.272 | 980,461 | +0.07(+1.16%) |
May 12, 2011 | 6.180 | 6.255 | 6.151 | 6.200 | 642,979 | -0.03(-0.46%) |
May 11, 2011 | 6.324 | 6.324 | 6.218 | 6.229 | 724,072 | -0.09(-1.46%) |
May 10, 2011 | 6.209 | 6.368 | 6.206 | 6.322 | 1,251,070 | +0.09(+1.39%) |
May 09, 2011 | 6.137 | 6.296 | 6.108 | 6.235 | 2,164,836 | +0.16(+2.71%) |
May 06, 2011 | 6.195 | 6.258 | 6.070 | 6.070 | 2,124,350 | +0.01(+0.10%) |