Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.276 | 6.335 | 6.200 | 6.335 | 225,649 | +0.08(+1.33%) |
Nov 29, 2011 | 6.113 | 6.276 | 5.971 | 6.252 | 138,183 | +0.13(+2.20%) |
Nov 28, 2011 | 6.002 | 6.117 | 5.959 | 6.117 | 124,092 | +0.24(+4.15%) |
Nov 25, 2011 | 5.903 | 6.014 | 5.848 | 5.874 | 39,849 | -0.07(-1.10%) |
Nov 23, 2011 | 5.919 | 5.978 | 5.864 | 5.939 | 92,959 | -0.02(-0.33%) |
Nov 22, 2011 | 6.097 | 6.133 | 5.959 | 5.959 | 61,545 | -0.15(-2.40%) |
Nov 21, 2011 | 6.018 | 6.236 | 6.014 | 6.105 | 114,265 | -0.00(-0.06%) |
Nov 18, 2011 | 5.907 | 6.113 | 5.897 | 6.109 | 103,933 | +0.22(+3.77%) |
Nov 17, 2011 | 5.955 | 6.029 | 5.856 | 5.888 | 115,987 | -0.07(-1.20%) |
Nov 16, 2011 | 6.014 | 6.070 | 5.943 | 5.959 | 61,436 | -0.09(-1.51%) |
Nov 15, 2011 | 5.907 | 6.070 | 5.880 | 6.050 | 90,185 | +0.10(+1.60%) |
Nov 14, 2011 | 6.065 | 6.065 | 5.884 | 5.955 | 72,589 | -0.10(-1.64%) |
Nov 11, 2011 | 6.010 | 6.086 | 5.939 | 6.054 | 59,153 | +0.09(+1.53%) |
Nov 10, 2011 | 6.014 | 6.034 | 5.939 | 5.963 | 137,551 | +0.02(+0.40%) |
Nov 09, 2011 | 6.173 | 6.236 | 5.939 | 5.939 | 173,317 | -0.35(-5.60%) |
Nov 08, 2011 | 6.185 | 6.315 | 6.133 | 6.291 | 94,088 | +0.13(+2.12%) |
Nov 07, 2011 | 6.212 | 6.280 | 6.113 | 6.161 | 36,013 | -0.08(-1.27%) |
Nov 04, 2011 | 6.212 | 6.252 | 6.149 | 6.240 | 51,894 | -0.02(-0.25%) |
Nov 03, 2011 | 6.216 | 6.276 | 6.145 | 6.256 | 122,718 | +0.13(+2.07%) |
Nov 02, 2011 | 6.018 | 6.161 | 6.006 | 6.129 | 113,664 | +0.22(+3.75%) |
Nov 01, 2011 | 5.939 | 6.111 | 5.884 | 5.907 | 137,991 | -0.24(-3.87%) |
Oct 31, 2011 | 6.101 | 6.181 | 6.101 | 6.145 | 76,908 | -0.06(-0.96%) |
Oct 28, 2011 | 6.181 | 6.307 | 6.170 | 6.204 | 91,729 | -0.10(-1.63%) |
Oct 27, 2011 | 6.252 | 6.331 | 6.058 | 6.307 | 272,583 | +0.16(+2.64%) |
Oct 26, 2011 | 6.117 | 6.177 | 6.046 | 6.145 | 89,102 | +0.11(+1.84%) |
Oct 25, 2011 | 6.038 | 6.145 | 5.971 | 6.034 | 80,237 | -0.02(-0.33%) |
Oct 24, 2011 | 6.042 | 6.248 | 6.007 | 6.054 | 108,070 | +0.02(+0.26%) |
Oct 21, 2011 | 6.058 | 6.244 | 6.002 | 6.038 | 143,252 | +0.06(+1.06%) |
Oct 20, 2011 | 5.959 | 6.058 | 5.840 | 5.975 | 55,443 | +0.02(+0.27%) |
Oct 19, 2011 | 6.228 | 6.228 | 5.844 | 5.959 | 207,330 | -0.24(-3.83%) |
Oct 18, 2011 | 6.026 | 6.212 | 5.998 | 6.196 | 124,709 | +0.21(+3.44%) |
Oct 17, 2011 | 6.074 | 6.116 | 5.979 | 5.991 | 69,079 | -0.11(-1.75%) |
Oct 14, 2011 | 6.038 | 6.105 | 5.977 | 6.097 | 78,777 | +0.11(+1.78%) |
Oct 13, 2011 | 5.991 | 6.030 | 5.868 | 5.991 | 86,632 | -0.03(-0.53%) |
Oct 12, 2011 | 5.963 | 6.041 | 5.943 | 6.022 | 84,192 | +0.06(+1.00%) |
Oct 11, 2011 | 5.892 | 5.975 | 5.892 | 5.963 | 99,571 | +0.03(+0.53%) |
Oct 10, 2011 | 6.018 | 6.026 | 5.828 | 5.931 | 106,572 | +0.00(+0.00%) |
Oct 07, 2011 | 6.034 | 6.034 | 5.892 | 5.931 | 88,713 | -0.10(-1.64%) |
Oct 06, 2011 | 5.919 | 6.038 | 5.862 | 6.030 | 173,524 | +0.16(+2.70%) |
Oct 05, 2011 | 5.880 | 5.888 | 5.733 | 5.872 | 72,541 | +0.01(+0.20%) |
Oct 04, 2011 | 5.587 | 5.864 | 5.547 | 5.860 | 267,759 | +0.25(+4.52%) |
Oct 03, 2011 | 5.848 | 5.907 | 5.591 | 5.606 | 185,261 | -0.27(-4.65%) |
Sep 30, 2011 | 5.828 | 5.991 | 5.828 | 5.880 | 178,166 | -0.04(-0.60%) |
Sep 29, 2011 | 5.848 | 5.931 | 5.769 | 5.915 | 196,950 | +0.14(+2.47%) |
Sep 28, 2011 | 5.769 | 5.856 | 5.702 | 5.773 | 183,427 | +0.03(+0.55%) |
Sep 27, 2011 | 5.828 | 5.880 | 5.709 | 5.741 | 197,854 | +0.00(+0.07%) |
Sep 26, 2011 | 5.816 | 5.816 | 5.595 | 5.737 | 138,920 | -0.04(-0.75%) |
Sep 23, 2011 | 5.737 | 5.804 | 5.686 | 5.781 | 107,150 | +0.05(+0.83%) |
Sep 22, 2011 | 5.642 | 5.761 | 5.626 | 5.733 | 198,841 | -0.02(-0.28%) |
Sep 21, 2011 | 5.888 | 5.989 | 5.741 | 5.749 | 104,253 | -0.15(-2.55%) |
Sep 20, 2011 | 5.884 | 5.943 | 5.785 | 5.899 | 161,298 | +0.04(+0.61%) |
Sep 19, 2011 | 5.884 | 5.993 | 5.828 | 5.864 | 110,418 | -0.08(-1.40%) |
Sep 16, 2011 | 5.963 | 5.998 | 5.903 | 5.947 | 168,630 | +0.04(+0.60%) |
Sep 15, 2011 | 5.812 | 5.915 | 5.812 | 5.911 | 89,029 | -0.02(-0.33%) |
Sep 14, 2011 | 5.856 | 5.975 | 5.777 | 5.931 | 192,040 | +0.09(+1.56%) |
Sep 13, 2011 | 5.824 | 5.892 | 5.777 | 5.840 | 76,656 | +0.03(+0.55%) |
Sep 12, 2011 | 5.709 | 5.876 | 5.702 | 5.808 | 136,241 | +0.04(+0.69%) |
Sep 09, 2011 | 5.836 | 5.888 | 5.709 | 5.769 | 101,003 | -0.08(-1.42%) |
Sep 08, 2011 | 5.856 | 5.899 | 5.840 | 5.852 | 105,253 | -0.02(-0.34%) |
Sep 07, 2011 | 5.848 | 5.892 | 5.820 | 5.872 | 129,108 | +0.08(+1.37%) |
Sep 06, 2011 | 5.614 | 5.840 | 5.614 | 5.793 | 111,616 | +0.08(+1.32%) |
Sep 02, 2011 | 5.725 | 5.852 | 5.662 | 5.717 | 90,168 | -0.08(-1.37%) |