Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.734 | 5.775 | 5.697 | 5.758 | 335,146 | +0.23(+4.10%) |
Nov 29, 2011 | 5.477 | 5.548 | 5.477 | 5.531 | 202,814 | +0.04(+0.74%) |
Nov 28, 2011 | 5.595 | 5.595 | 5.463 | 5.491 | 293,157 | +0.09(+1.75%) |
Nov 25, 2011 | 5.420 | 5.443 | 5.396 | 5.396 | 133,695 | -0.03(-0.56%) |
Nov 23, 2011 | 5.453 | 5.470 | 5.396 | 5.426 | 196,635 | -0.11(-1.95%) |
Nov 22, 2011 | 5.511 | 5.562 | 5.504 | 5.535 | 133,645 | -0.00(-0.06%) |
Nov 21, 2011 | 5.585 | 5.585 | 5.467 | 5.538 | 367,034 | -0.14(-2.46%) |
Nov 18, 2011 | 5.738 | 5.738 | 5.678 | 5.678 | 174,558 | +0.01(+0.12%) |
Nov 17, 2011 | 5.795 | 5.809 | 5.657 | 5.671 | 242,391 | -0.14(-2.37%) |
Nov 16, 2011 | 5.832 | 5.889 | 5.798 | 5.809 | 169,278 | -0.07(-1.20%) |
Nov 15, 2011 | 5.859 | 5.913 | 5.825 | 5.879 | 182,237 | -0.01(-0.17%) |
Nov 14, 2011 | 5.929 | 5.929 | 5.856 | 5.889 | 185,010 | -0.05(-0.79%) |
Nov 11, 2011 | 5.926 | 5.976 | 5.920 | 5.936 | 194,534 | +0.10(+1.73%) |
Nov 10, 2011 | 5.859 | 5.906 | 5.815 | 5.835 | 169,340 | +0.05(+0.81%) |
Nov 09, 2011 | 5.852 | 5.906 | 5.782 | 5.788 | 322,610 | -0.24(-3.90%) |
Nov 08, 2011 | 5.983 | 6.040 | 5.929 | 6.023 | 203,547 | +0.09(+1.53%) |
Nov 07, 2011 | 5.923 | 5.946 | 5.869 | 5.933 | 136,781 | -0.00(-0.06%) |
Nov 04, 2011 | 5.923 | 5.960 | 5.876 | 5.936 | 166,296 | -0.06(-0.95%) |
Nov 03, 2011 | 5.980 | 6.023 | 5.896 | 5.993 | 246,689 | +0.08(+1.31%) |
Nov 02, 2011 | 5.882 | 5.939 | 5.866 | 5.916 | 198,555 | +0.08(+1.38%) |
Nov 01, 2011 | 5.785 | 5.882 | 5.674 | 5.835 | 355,110 | -0.18(-2.96%) |
Oct 31, 2011 | 6.070 | 6.107 | 5.990 | 6.013 | 338,532 | -0.16(-2.61%) |
Oct 28, 2011 | 6.081 | 6.175 | 6.081 | 6.175 | 287,224 | +0.04(+0.66%) |
Oct 27, 2011 | 6.141 | 6.222 | 6.128 | 6.134 | 368,215 | +0.19(+3.16%) |
Oct 26, 2011 | 5.950 | 5.956 | 5.842 | 5.946 | 135,202 | +0.07(+1.26%) |
Oct 25, 2011 | 5.919 | 5.936 | 5.859 | 5.872 | 201,087 | -0.13(-2.18%) |
Oct 24, 2011 | 5.956 | 6.010 | 5.943 | 6.003 | 181,903 | +0.07(+1.25%) |
Oct 21, 2011 | 5.903 | 5.936 | 5.882 | 5.929 | 282,268 | +0.15(+2.56%) |
Oct 20, 2011 | 5.815 | 5.815 | 5.678 | 5.782 | 173,760 | -0.01(-0.19%) |
Oct 19, 2011 | 5.833 | 5.866 | 5.760 | 5.793 | 231,961 | -0.04(-0.69%) |
Oct 18, 2011 | 5.743 | 5.863 | 5.646 | 5.833 | 180,207 | +0.10(+1.75%) |
Oct 17, 2011 | 5.850 | 5.850 | 5.703 | 5.733 | 185,637 | -0.12(-2.11%) |
Oct 14, 2011 | 5.853 | 5.870 | 5.806 | 5.856 | 176,768 | +0.11(+1.97%) |
Oct 13, 2011 | 5.733 | 5.770 | 5.663 | 5.743 | 107,004 | -0.04(-0.75%) |
Oct 12, 2011 | 5.743 | 5.832 | 5.723 | 5.786 | 194,393 | +0.11(+1.94%) |
Oct 11, 2011 | 5.646 | 5.703 | 5.619 | 5.676 | 117,286 | +0.01(+0.18%) |
Oct 10, 2011 | 5.579 | 5.699 | 5.579 | 5.666 | 96,887 | +0.15(+2.78%) |
Oct 07, 2011 | 5.689 | 5.689 | 5.469 | 5.513 | 132,180 | -0.00(-0.06%) |
Oct 06, 2011 | 5.446 | 5.536 | 5.376 | 5.516 | 142,798 | +0.08(+1.41%) |
Oct 05, 2011 | 5.223 | 5.439 | 5.223 | 5.439 | 254,396 | +0.21(+3.95%) |
Oct 04, 2011 | 5.156 | 5.239 | 5.049 | 5.233 | 224,024 | -0.03(-0.51%) |
Oct 03, 2011 | 5.409 | 5.463 | 5.259 | 5.259 | 271,047 | -0.19(-3.49%) |
Sep 30, 2011 | 5.583 | 5.583 | 5.403 | 5.449 | 294,408 | -0.17(-2.97%) |
Sep 29, 2011 | 5.656 | 5.706 | 5.533 | 5.616 | 159,628 | +0.05(+0.96%) |
Sep 28, 2011 | 5.693 | 5.699 | 5.556 | 5.563 | 157,658 | -0.10(-1.71%) |
Sep 27, 2011 | 5.703 | 5.770 | 5.649 | 5.659 | 255,572 | +0.12(+2.17%) |
Sep 26, 2011 | 5.503 | 5.556 | 5.439 | 5.539 | 211,817 | +0.06(+1.16%) |
Sep 23, 2011 | 5.503 | 5.519 | 5.389 | 5.476 | 284,522 | -0.03(-0.48%) |
Sep 22, 2011 | 5.559 | 5.566 | 5.469 | 5.503 | 197,814 | -0.23(-4.01%) |
Sep 21, 2011 | 5.883 | 5.916 | 5.733 | 5.733 | 164,573 | -0.16(-2.68%) |
Sep 20, 2011 | 5.927 | 5.974 | 5.872 | 5.891 | 157,936 | -0.01(-0.17%) |
Sep 19, 2011 | 5.897 | 5.911 | 5.824 | 5.901 | 140,542 | -0.10(-1.66%) |
Sep 16, 2011 | 6.023 | 6.050 | 5.972 | 6.000 | 129,329 | -0.01(-0.22%) |
Sep 15, 2011 | 5.980 | 6.023 | 5.970 | 6.013 | 102,683 | +0.08(+1.28%) |
Sep 14, 2011 | 5.881 | 5.964 | 5.821 | 5.937 | 135,933 | +0.07(+1.24%) |
Sep 13, 2011 | 5.864 | 5.924 | 5.831 | 5.864 | 256,747 | +0.00(+0.00%) |
Sep 12, 2011 | 5.788 | 5.864 | 5.738 | 5.864 | 148,229 | -0.02(-0.39%) |
Sep 09, 2011 | 5.954 | 5.954 | 5.821 | 5.887 | 173,251 | -0.16(-2.58%) |
Sep 08, 2011 | 6.043 | 6.113 | 6.013 | 6.043 | 121,131 | -0.05(-0.76%) |
Sep 07, 2011 | 6.027 | 6.110 | 6.023 | 6.089 | 188,171 | +0.10(+1.60%) |
Sep 06, 2011 | 5.811 | 5.993 | 5.798 | 5.993 | 130,020 | -0.06(-1.04%) |
Sep 02, 2011 | 6.113 | 6.113 | 5.967 | 6.056 | 187,670 | -0.15(-2.40%) |