Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.775 | 7.060 | 6.693 | 7.039 | 16,625,281 | +0.41(+6.21%) |
Nov 29, 2011 | 6.428 | 6.689 | 6.388 | 6.628 | 11,149,896 | +0.26(+4.09%) |
Nov 28, 2011 | 6.449 | 6.563 | 6.274 | 6.367 | 9,642,724 | +0.07(+1.03%) |
Nov 25, 2011 | 6.135 | 6.355 | 5.980 | 6.302 | 8,894,679 | +0.33(+5.53%) |
Nov 23, 2011 | 6.082 | 6.139 | 5.944 | 5.972 | 10,426,406 | -0.21(-3.43%) |
Nov 22, 2011 | 5.622 | 6.253 | 5.581 | 6.184 | 18,898,818 | +0.51(+9.05%) |
Nov 21, 2011 | 5.536 | 5.690 | 5.406 | 5.671 | 7,083,161 | -0.02(-0.29%) |
Nov 18, 2011 | 5.630 | 5.764 | 5.548 | 5.687 | 5,701,343 | +0.04(+0.79%) |
Nov 17, 2011 | 5.675 | 5.781 | 5.601 | 5.642 | 5,407,135 | -0.03(-0.57%) |
Nov 16, 2011 | 5.703 | 5.805 | 5.626 | 5.675 | 5,437,167 | -0.13(-2.25%) |
Nov 15, 2011 | 5.671 | 5.821 | 5.618 | 5.805 | 4,978,892 | +0.10(+1.79%) |
Nov 14, 2011 | 5.699 | 5.744 | 5.646 | 5.703 | 3,805,820 | -0.04(-0.78%) |
Nov 11, 2011 | 5.581 | 5.797 | 5.557 | 5.748 | 3,595,808 | +0.24(+4.36%) |
Nov 10, 2011 | 5.573 | 5.622 | 5.483 | 5.508 | 5,615,778 | +0.07(+1.35%) |
Nov 09, 2011 | 5.671 | 5.720 | 5.410 | 5.434 | 9,101,274 | -0.44(-7.55%) |
Nov 08, 2011 | 6.025 | 6.033 | 5.817 | 5.878 | 7,612,356 | -0.13(-2.24%) |
Nov 07, 2011 | 5.944 | 6.111 | 5.907 | 6.013 | 4,910,903 | +0.07(+1.23%) |
Nov 04, 2011 | 5.817 | 5.948 | 5.801 | 5.939 | 4,594,226 | +0.00(+0.00%) |
Nov 03, 2011 | 5.842 | 5.948 | 5.728 | 5.939 | 4,794,363 | +0.22(+3.92%) |
Nov 02, 2011 | 5.740 | 5.809 | 5.626 | 5.715 | 4,334,601 | +0.11(+2.04%) |
Nov 01, 2011 | 5.628 | 5.675 | 5.548 | 5.601 | 6,635,375 | -0.22(-3.78%) |
Oct 31, 2011 | 6.017 | 6.029 | 5.821 | 5.821 | 5,824,069 | -0.29(-4.80%) |
Oct 28, 2011 | 6.045 | 6.125 | 5.952 | 6.115 | 4,948,411 | +0.01(+0.13%) |
Oct 27, 2011 | 6.066 | 6.155 | 6.013 | 6.106 | 7,862,430 | +0.28(+4.83%) |
Oct 26, 2011 | 5.882 | 5.935 | 5.756 | 5.825 | 4,679,048 | +0.04(+0.63%) |
Oct 25, 2011 | 5.785 | 5.870 | 5.671 | 5.789 | 6,155,894 | -0.02(-0.35%) |
Oct 24, 2011 | 5.789 | 5.948 | 5.768 | 5.809 | 8,950,211 | +0.06(+1.06%) |
Oct 21, 2011 | 5.593 | 5.801 | 5.585 | 5.748 | 7,339,548 | +0.24(+4.29%) |
Oct 20, 2011 | 5.528 | 5.622 | 5.455 | 5.512 | 8,011,711 | -0.02(-0.37%) |
Oct 19, 2011 | 5.687 | 5.732 | 5.418 | 5.532 | 14,732,085 | -0.18(-3.21%) |
Oct 18, 2011 | 5.528 | 5.748 | 5.528 | 5.715 | 11,913,715 | -0.02(-0.28%) |
Oct 17, 2011 | 5.797 | 5.821 | 5.634 | 5.732 | 8,567,126 | -0.12(-2.09%) |
Oct 14, 2011 | 5.854 | 5.960 | 5.789 | 5.854 | 9,661,058 | +0.06(+0.98%) |
Oct 13, 2011 | 5.744 | 5.829 | 5.724 | 5.797 | 6,900,462 | +0.02(+0.42%) |
Oct 12, 2011 | 5.728 | 5.834 | 5.699 | 5.772 | 10,140,866 | +0.22(+4.04%) |
Oct 11, 2011 | 5.658 | 5.675 | 5.540 | 5.548 | 9,527,131 | -0.14(-2.51%) |
Oct 10, 2011 | 5.622 | 5.728 | 5.593 | 5.691 | 9,681,568 | +0.16(+2.87%) |
Oct 07, 2011 | 5.410 | 5.744 | 5.369 | 5.532 | 15,721,470 | +0.16(+3.03%) |
Oct 06, 2011 | 5.398 | 5.406 | 5.263 | 5.369 | 11,937,582 | +0.07(+1.38%) |
Oct 05, 2011 | 4.848 | 5.304 | 4.807 | 5.296 | 14,158,562 | +0.44(+9.15%) |
Oct 04, 2011 | 4.677 | 4.854 | 4.648 | 4.852 | 8,910,881 | -0.03(-0.58%) |
Oct 03, 2011 | 4.970 | 5.035 | 4.872 | 4.880 | 8,707,005 | -0.13(-2.60%) |
Sep 30, 2011 | 5.170 | 5.186 | 4.925 | 5.011 | 7,906,699 | -0.27(-5.17%) |
Sep 29, 2011 | 5.328 | 5.390 | 5.223 | 5.284 | 4,243,905 | +0.05(+1.01%) |
Sep 28, 2011 | 5.467 | 5.483 | 5.218 | 5.231 | 6,590,436 | -0.30(-5.38%) |
Sep 27, 2011 | 5.377 | 5.605 | 5.365 | 5.528 | 9,229,214 | +0.24(+4.55%) |
Sep 26, 2011 | 5.186 | 5.320 | 5.161 | 5.288 | 6,895,096 | +0.14(+2.77%) |
Sep 23, 2011 | 5.072 | 5.235 | 4.994 | 5.145 | 8,806,865 | -0.00(-0.08%) |
Sep 22, 2011 | 5.373 | 5.381 | 5.113 | 5.149 | 10,121,434 | -0.53(-9.39%) |
Sep 21, 2011 | 5.874 | 5.923 | 5.683 | 5.683 | 5,658,999 | -0.18(-3.06%) |
Sep 20, 2011 | 5.882 | 5.944 | 5.821 | 5.862 | 4,729,361 | -0.01(-0.14%) |
Sep 19, 2011 | 5.915 | 5.923 | 5.801 | 5.870 | 6,211,386 | -0.17(-2.83%) |
Sep 16, 2011 | 5.952 | 6.058 | 5.862 | 6.041 | 15,630,396 | +0.08(+1.30%) |
Sep 15, 2011 | 6.119 | 6.139 | 5.944 | 5.964 | 7,760,257 | -0.09(-1.48%) |
Sep 14, 2011 | 5.903 | 6.143 | 5.838 | 6.054 | 7,887,201 | +0.16(+2.77%) |
Sep 13, 2011 | 5.952 | 5.968 | 5.809 | 5.891 | 6,620,266 | -0.04(-0.69%) |
Sep 12, 2011 | 5.866 | 5.931 | 5.711 | 5.931 | 7,624,863 | -0.02(-0.27%) |
Sep 09, 2011 | 6.082 | 6.082 | 5.862 | 5.948 | 9,544,261 | -0.20(-3.31%) |
Sep 08, 2011 | 6.269 | 6.286 | 6.098 | 6.151 | 6,751,282 | -0.20(-3.21%) |
Sep 07, 2011 | 6.339 | 6.359 | 6.192 | 6.355 | 9,119,486 | +0.14(+2.23%) |
Sep 06, 2011 | 6.111 | 6.424 | 5.988 | 6.216 | 16,657,900 | -0.56(-8.24%) |
Sep 02, 2011 | 6.685 | 6.775 | 6.595 | 6.775 | 7,700,396 | -0.05(-0.72%) |