Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.636 | 5.695 | 5.569 | 5.578 | 594,591 | -0.12(-2.06%) |
Dec 29, 2011 | 5.663 | 5.785 | 5.645 | 5.695 | 469,865 | +0.06(+1.12%) |
Dec 28, 2011 | 5.821 | 5.821 | 5.627 | 5.632 | 356,790 | -0.13(-2.27%) |
Dec 27, 2011 | 5.713 | 5.785 | 5.701 | 5.762 | 321,255 | +0.03(+0.47%) |
Dec 23, 2011 | 5.668 | 5.740 | 5.641 | 5.735 | 256,740 | +0.12(+2.08%) |
Dec 21, 2011 | 5.515 | 5.645 | 5.501 | 5.618 | 480,174 | +0.06(+1.13%) |
Dec 20, 2011 | 5.425 | 5.600 | 5.402 | 5.555 | 714,713 | +0.21(+3.87%) |
Dec 19, 2011 | 5.425 | 5.425 | 5.322 | 5.348 | 620,683 | -0.05(-1.00%) |
Dec 16, 2011 | 5.434 | 5.483 | 5.321 | 5.402 | 1,477,797 | +0.01(+0.17%) |
Dec 15, 2011 | 5.510 | 5.528 | 5.362 | 5.393 | 527,575 | -0.07(-1.24%) |
Dec 14, 2011 | 5.357 | 5.465 | 5.294 | 5.461 | 570,381 | +0.05(+1.00%) |
Dec 13, 2011 | 5.546 | 5.605 | 5.359 | 5.407 | 500,561 | -0.10(-1.80%) |
Dec 12, 2011 | 5.551 | 5.582 | 5.407 | 5.506 | 658,141 | -0.14(-2.39%) |
Dec 09, 2011 | 5.488 | 5.672 | 5.488 | 5.641 | 443,376 | +0.18(+3.38%) |
Dec 08, 2011 | 5.609 | 5.654 | 5.456 | 5.456 | 592,550 | -0.21(-3.66%) |
Dec 07, 2011 | 5.704 | 5.749 | 5.582 | 5.663 | 548,597 | -0.06(-1.02%) |
Dec 06, 2011 | 5.708 | 5.780 | 5.668 | 5.722 | 435,741 | +0.01(+0.24%) |
Dec 05, 2011 | 5.740 | 5.758 | 5.627 | 5.708 | 724,880 | +0.06(+1.04%) |
Dec 02, 2011 | 5.672 | 5.752 | 5.614 | 5.650 | 306,604 | +0.05(+0.88%) |
Dec 01, 2011 | 5.740 | 5.798 | 5.582 | 5.600 | 453,394 | -0.17(-2.96%) |
Nov 30, 2011 | 5.582 | 5.771 | 5.492 | 5.771 | 762,306 | +0.43(+8.09%) |
Nov 29, 2011 | 5.335 | 5.416 | 5.281 | 5.339 | 446,613 | +0.02(+0.34%) |
Nov 28, 2011 | 5.231 | 5.344 | 5.209 | 5.321 | 547,198 | +0.26(+5.07%) |
Nov 25, 2011 | 5.177 | 5.249 | 5.060 | 5.065 | 366,281 | -0.10(-1.92%) |
Nov 23, 2011 | 5.294 | 5.326 | 5.159 | 5.164 | 524,780 | -0.17(-3.12%) |
Nov 22, 2011 | 5.461 | 5.519 | 5.330 | 5.330 | 607,852 | -0.13(-2.39%) |
Nov 21, 2011 | 5.533 | 5.582 | 5.380 | 5.461 | 470,145 | -0.14(-2.49%) |
Nov 18, 2011 | 5.614 | 5.663 | 5.519 | 5.600 | 335,194 | -0.01(-0.24%) |
Nov 17, 2011 | 5.767 | 5.775 | 5.569 | 5.614 | 563,744 | -0.14(-2.43%) |
Nov 16, 2011 | 5.762 | 5.852 | 5.690 | 5.753 | 468,586 | -0.05(-0.93%) |
Nov 15, 2011 | 5.672 | 5.816 | 5.596 | 5.807 | 376,881 | +0.13(+2.30%) |
Nov 14, 2011 | 5.704 | 5.739 | 5.591 | 5.677 | 626,209 | -0.05(-0.86%) |
Nov 11, 2011 | 5.744 | 5.771 | 5.677 | 5.726 | 322,002 | +0.05(+0.79%) |
Nov 10, 2011 | 5.776 | 5.776 | 5.636 | 5.681 | 417,485 | +0.02(+0.40%) |
Nov 09, 2011 | 5.632 | 5.821 | 5.587 | 5.659 | 800,842 | -0.25(-4.26%) |
Nov 08, 2011 | 5.965 | 5.965 | 5.740 | 5.911 | 596,308 | +0.00(+0.08%) |
Nov 07, 2011 | 5.897 | 5.933 | 5.762 | 5.906 | 274,399 | -0.03(-0.46%) |
Nov 04, 2011 | 5.942 | 5.965 | 5.789 | 5.933 | 313,228 | -0.05(-0.90%) |
Nov 03, 2011 | 5.830 | 5.987 | 5.632 | 5.987 | 509,991 | +0.21(+3.66%) |
Nov 02, 2011 | 5.722 | 5.821 | 5.659 | 5.776 | 483,262 | +0.13(+2.31%) |
Nov 01, 2011 | 5.659 | 5.870 | 5.609 | 5.645 | 765,985 | -0.23(-3.98%) |
Oct 31, 2011 | 6.055 | 6.078 | 5.879 | 5.879 | 596,706 | -0.20(-3.26%) |
Oct 28, 2011 | 6.231 | 6.276 | 6.014 | 6.078 | 562,900 | -0.15(-2.46%) |
Oct 27, 2011 | 5.942 | 6.298 | 5.942 | 6.231 | 1,128,453 | +0.23(+3.75%) |
Oct 26, 2011 | 5.996 | 6.032 | 5.866 | 6.005 | 805,680 | +0.09(+1.44%) |
Oct 25, 2011 | 5.996 | 6.087 | 5.897 | 5.920 | 548,792 | -0.11(-1.79%) |
Oct 24, 2011 | 6.028 | 6.163 | 5.969 | 6.028 | 701,643 | +0.03(+0.45%) |
Oct 21, 2011 | 6.159 | 6.181 | 5.929 | 6.001 | 1,813,938 | -0.23(-3.69%) |
Oct 20, 2011 | 6.181 | 6.262 | 6.078 | 6.231 | 764,921 | +0.09(+1.47%) |
Oct 19, 2011 | 6.294 | 6.303 | 6.087 | 6.141 | 766,478 | -0.09(-1.37%) |
Oct 18, 2011 | 6.032 | 6.253 | 5.956 | 6.226 | 682,326 | +0.25(+4.14%) |
Oct 17, 2011 | 6.168 | 6.199 | 5.965 | 5.978 | 577,654 | -0.18(-2.92%) |
Oct 14, 2011 | 6.042 | 6.188 | 5.987 | 6.159 | 608,614 | +0.19(+3.17%) |
Oct 13, 2011 | 5.897 | 5.992 | 5.771 | 5.969 | 443,372 | +0.05(+0.91%) |
Oct 12, 2011 | 5.852 | 5.989 | 5.852 | 5.915 | 874,407 | +0.09(+1.55%) |
Oct 11, 2011 | 5.600 | 5.830 | 5.591 | 5.825 | 713,755 | +0.23(+4.02%) |
Oct 10, 2011 | 5.452 | 5.600 | 5.398 | 5.600 | 513,016 | +0.25(+4.71%) |
Oct 07, 2011 | 5.519 | 5.519 | 5.330 | 5.348 | 502,041 | -0.10(-1.90%) |
Oct 06, 2011 | 5.456 | 5.456 | 5.357 | 5.452 | 765,192 | -0.06(-1.06%) |
Oct 05, 2011 | 5.726 | 5.726 | 5.438 | 5.510 | 625,461 | -0.17(-3.01%) |
Oct 04, 2011 | 5.155 | 5.713 | 5.047 | 5.681 | 1,164,125 | +0.50(+9.64%) |