Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.979 | 6.024 | 5.811 | 5.909 | 113,433 | +0.02(+0.34%) |
Nov 29, 2011 | 5.899 | 5.954 | 5.818 | 5.889 | 92,939 | -0.03(-0.42%) |
Nov 28, 2011 | 5.944 | 6.019 | 5.869 | 5.914 | 254,755 | +0.12(+1.99%) |
Nov 25, 2011 | 5.839 | 5.869 | 5.733 | 5.798 | 125,270 | -0.07(-1.11%) |
Nov 23, 2011 | 5.844 | 5.899 | 5.683 | 5.864 | 190,235 | +0.01(+0.09%) |
Nov 22, 2011 | 5.889 | 5.919 | 5.768 | 5.859 | 78,824 | -0.05(-0.77%) |
Nov 21, 2011 | 5.964 | 6.029 | 5.828 | 5.904 | 155,711 | -0.14(-2.25%) |
Nov 18, 2011 | 6.055 | 6.093 | 5.964 | 6.040 | 111,448 | +0.02(+0.25%) |
Nov 17, 2011 | 6.100 | 6.198 | 6.014 | 6.024 | 95,841 | -0.10(-1.56%) |
Nov 16, 2011 | 6.225 | 6.281 | 6.045 | 6.120 | 138,410 | -0.16(-2.56%) |
Nov 15, 2011 | 6.215 | 6.306 | 6.180 | 6.281 | 190,072 | +0.04(+0.56%) |
Nov 14, 2011 | 6.215 | 6.306 | 6.125 | 6.246 | 154,909 | -0.01(-0.08%) |
Nov 11, 2011 | 6.246 | 6.401 | 6.235 | 6.251 | 104,894 | +0.04(+0.65%) |
Nov 10, 2011 | 6.230 | 6.341 | 6.135 | 6.210 | 57,957 | +0.06(+0.98%) |
Nov 09, 2011 | 6.165 | 6.220 | 6.145 | 6.150 | 106,926 | -0.18(-2.78%) |
Nov 08, 2011 | 6.452 | 6.452 | 6.271 | 6.326 | 137,548 | -0.06(-0.87%) |
Nov 07, 2011 | 6.240 | 6.462 | 6.130 | 6.381 | 162,850 | +0.13(+2.01%) |
Nov 04, 2011 | 6.281 | 6.356 | 6.185 | 6.256 | 61,468 | -0.06(-0.95%) |
Nov 03, 2011 | 6.271 | 6.391 | 6.195 | 6.316 | 70,639 | +0.05(+0.72%) |
Nov 02, 2011 | 6.261 | 6.356 | 6.205 | 6.271 | 71,867 | +0.09(+1.38%) |
Nov 01, 2011 | 6.110 | 6.311 | 6.100 | 6.185 | 90,993 | -0.11(-1.76%) |
Oct 31, 2011 | 6.416 | 6.452 | 6.190 | 6.296 | 95,214 | -0.19(-2.94%) |
Oct 28, 2011 | 6.452 | 6.577 | 6.411 | 6.487 | 90,945 | +0.02(+0.31%) |
Oct 27, 2011 | 6.607 | 6.743 | 6.321 | 6.467 | 344,412 | +0.16(+2.47%) |
Oct 26, 2011 | 6.366 | 6.497 | 6.306 | 6.311 | 116,103 | +0.02(+0.32%) |
Oct 25, 2011 | 6.321 | 6.376 | 6.170 | 6.291 | 173,010 | -0.09(-1.42%) |
Oct 24, 2011 | 6.235 | 6.401 | 6.235 | 6.381 | 124,632 | +0.14(+2.17%) |
Oct 21, 2011 | 6.095 | 6.406 | 6.045 | 6.246 | 368,393 | +0.28(+4.63%) |
Oct 20, 2011 | 6.050 | 6.085 | 5.929 | 5.969 | 122,062 | -0.10(-1.57%) |
Oct 19, 2011 | 5.994 | 6.155 | 5.994 | 6.065 | 78,898 | -0.09(-1.39%) |
Oct 18, 2011 | 6.135 | 6.195 | 6.034 | 6.150 | 285,641 | +0.03(+0.41%) |
Oct 17, 2011 | 6.175 | 6.200 | 6.081 | 6.125 | 250,858 | -0.09(-1.38%) |
Oct 14, 2011 | 6.160 | 6.246 | 6.090 | 6.210 | 714,326 | +0.08(+1.23%) |
Oct 13, 2011 | 5.693 | 6.235 | 5.633 | 6.135 | 314,344 | +0.41(+7.11%) |
Oct 12, 2011 | 6.120 | 6.200 | 5.653 | 5.728 | 630,524 | -0.37(-6.10%) |
Oct 11, 2011 | 5.773 | 6.210 | 5.773 | 6.100 | 253,523 | +0.28(+4.75%) |
Oct 10, 2011 | 5.964 | 5.964 | 5.492 | 5.823 | 346,695 | -0.01(-0.09%) |
Oct 07, 2011 | 6.060 | 6.246 | 5.738 | 5.828 | 133,751 | -0.22(-3.57%) |
Oct 06, 2011 | 5.673 | 6.180 | 5.673 | 6.045 | 543,598 | +0.32(+5.62%) |
Oct 05, 2011 | 5.748 | 5.833 | 5.693 | 5.723 | 114,288 | -0.03(-0.52%) |
Oct 04, 2011 | 5.728 | 5.768 | 5.653 | 5.753 | 85,368 | -0.05(-0.78%) |
Oct 03, 2011 | 6.165 | 6.220 | 5.703 | 5.798 | 140,928 | -0.41(-6.56%) |
Sep 30, 2011 | 6.311 | 6.386 | 6.205 | 6.205 | 157,333 | -0.22(-3.36%) |
Sep 29, 2011 | 6.512 | 6.552 | 6.321 | 6.421 | 61,322 | +0.00(+0.00%) |
Sep 28, 2011 | 6.482 | 6.607 | 6.286 | 6.421 | 62,298 | -0.07(-1.08%) |
Sep 27, 2011 | 6.612 | 6.642 | 6.391 | 6.492 | 433,614 | -0.04(-0.62%) |
Sep 26, 2011 | 6.542 | 6.612 | 6.349 | 6.532 | 142,362 | +0.01(+0.08%) |
Sep 23, 2011 | 6.145 | 6.602 | 6.085 | 6.527 | 95,077 | +0.34(+5.52%) |
Sep 22, 2011 | 6.507 | 6.547 | 6.130 | 6.185 | 403,510 | -0.42(-6.32%) |
Sep 21, 2011 | 6.783 | 6.853 | 6.502 | 6.602 | 415,436 | -0.21(-3.03%) |
Sep 20, 2011 | 6.929 | 7.034 | 6.803 | 6.808 | 229,891 | -0.09(-1.24%) |
Sep 19, 2011 | 6.919 | 7.034 | 6.773 | 6.894 | 72,933 | -0.10(-1.44%) |
Sep 16, 2011 | 6.999 | 7.098 | 6.974 | 6.994 | 23,747 | -0.01(-0.14%) |
Sep 15, 2011 | 7.125 | 7.130 | 6.909 | 7.004 | 105,396 | -0.08(-1.13%) |
Sep 14, 2011 | 7.075 | 7.107 | 6.939 | 7.085 | 36,124 | +0.05(+0.71%) |
Sep 13, 2011 | 6.999 | 7.105 | 6.969 | 7.034 | 133,323 | +0.03(+0.36%) |
Sep 12, 2011 | 7.044 | 7.225 | 6.954 | 7.009 | 192,675 | -0.11(-1.48%) |
Sep 09, 2011 | 6.879 | 7.165 | 6.879 | 7.115 | 102,864 | +0.13(+1.87%) |
Sep 08, 2011 | 7.170 | 7.210 | 6.813 | 6.984 | 331,460 | -0.24(-3.34%) |
Sep 07, 2011 | 7.356 | 7.356 | 6.924 | 7.225 | 343,740 | -0.09(-1.17%) |
Sep 06, 2011 | 7.487 | 7.532 | 7.238 | 7.311 | 305,780 | -0.25(-3.26%) |
Sep 02, 2011 | 7.612 | 7.694 | 7.552 | 7.557 | 47,456 | -0.21(-2.65%) |