Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.100 | 6.120 | 6.000 | 6.020 | 378,832 | +0.08(+1.35%) |
Nov 29, 2011 | 6.070 | 6.070 | 5.830 | 5.940 | 341,607 | -0.05(-0.83%) |
Nov 28, 2011 | 5.830 | 6.020 | 5.690 | 5.990 | 314,936 | +0.71(+13.45%) |
Nov 25, 2011 | 5.440 | 5.520 | 5.270 | 5.280 | 59,881 | -0.19(-3.47%) |
Nov 23, 2011 | 5.610 | 5.620 | 5.470 | 5.470 | 141,145 | -0.17(-3.01%) |
Nov 22, 2011 | 5.690 | 5.730 | 5.580 | 5.640 | 100,346 | -0.06(-1.05%) |
Nov 21, 2011 | 5.690 | 5.790 | 5.640 | 5.700 | 115,577 | -0.09(-1.55%) |
Nov 18, 2011 | 5.830 | 5.890 | 5.700 | 5.790 | 119,984 | -0.03(-0.52%) |
Nov 17, 2011 | 5.800 | 5.920 | 5.770 | 5.820 | 142,015 | +0.00(+0.00%) |
Nov 16, 2011 | 5.830 | 5.920 | 5.810 | 5.820 | 138,802 | -0.09(-1.52%) |
Nov 15, 2011 | 5.780 | 5.990 | 5.719 | 5.910 | 299,514 | +0.13(+2.25%) |
Nov 14, 2011 | 5.900 | 5.900 | 5.740 | 5.780 | 265,574 | -0.13(-2.20%) |
Nov 11, 2011 | 6.010 | 6.010 | 5.850 | 5.910 | 181,713 | -0.07(-1.17%) |
Nov 10, 2011 | 6.020 | 6.030 | 5.870 | 5.980 | 179,913 | +0.03(+0.50%) |
Nov 09, 2011 | 6.120 | 6.120 | 5.940 | 5.950 | 183,040 | -0.33(-5.25%) |
Nov 08, 2011 | 6.310 | 6.330 | 6.160 | 6.280 | 160,299 | +0.00(+0.00%) |
Nov 07, 2011 | 6.260 | 6.330 | 6.190 | 6.280 | 145,213 | +0.02(+0.32%) |
Nov 04, 2011 | 6.020 | 6.300 | 5.960 | 6.260 | 417,370 | +0.19(+3.13%) |
Nov 03, 2011 | 6.080 | 6.100 | 5.910 | 6.070 | 265,579 | +0.04(+0.66%) |
Nov 02, 2011 | 6.160 | 6.240 | 5.960 | 6.030 | 353,341 | -0.04(-0.66%) |
Nov 01, 2011 | 6.130 | 6.250 | 6.040 | 6.070 | 276,910 | -0.26(-4.11%) |
Oct 31, 2011 | 6.480 | 6.500 | 6.320 | 6.330 | 236,074 | -0.26(-3.95%) |
Oct 28, 2011 | 6.680 | 6.730 | 6.540 | 6.590 | 195,924 | -0.09(-1.35%) |
Oct 27, 2011 | 6.680 | 6.750 | 6.520 | 6.680 | 368,518 | +0.15(+2.30%) |
Oct 26, 2011 | 6.480 | 6.600 | 6.370 | 6.530 | 243,074 | +0.06(+0.93%) |
Oct 25, 2011 | 6.620 | 6.670 | 6.460 | 6.470 | 203,172 | -0.21(-3.14%) |
Oct 24, 2011 | 6.650 | 6.730 | 6.560 | 6.680 | 230,860 | +0.03(+0.45%) |
Oct 21, 2011 | 6.770 | 6.790 | 6.620 | 6.650 | 190,510 | -0.02(-0.30%) |
Oct 20, 2011 | 6.770 | 6.790 | 6.570 | 6.670 | 151,981 | -0.07(-1.04%) |
Oct 19, 2011 | 6.920 | 6.980 | 6.710 | 6.740 | 175,846 | -0.20(-2.88%) |
Oct 18, 2011 | 6.840 | 6.970 | 6.750 | 6.940 | 196,351 | +0.12(+1.76%) |
Oct 17, 2011 | 6.910 | 6.960 | 6.800 | 6.820 | 483,224 | -0.17(-2.43%) |
Oct 14, 2011 | 7.030 | 7.055 | 6.920 | 6.990 | 118,510 | +0.01(+0.14%) |
Oct 13, 2011 | 6.940 | 7.030 | 6.860 | 6.980 | 141,018 | -0.02(-0.29%) |
Oct 12, 2011 | 6.740 | 7.070 | 6.720 | 7.000 | 300,835 | +0.28(+4.17%) |
Oct 11, 2011 | 6.500 | 6.741 | 6.450 | 6.720 | 601,092 | +0.16(+2.44%) |
Oct 10, 2011 | 6.510 | 6.560 | 6.460 | 6.560 | 254,400 | +0.17(+2.66%) |
Oct 07, 2011 | 6.560 | 6.580 | 6.380 | 6.390 | 202,039 | -0.17(-2.59%) |
Oct 06, 2011 | 6.510 | 6.590 | 6.460 | 6.560 | 149,554 | +0.05(+0.77%) |
Oct 05, 2011 | 6.400 | 6.560 | 6.280 | 6.510 | 228,121 | +0.14(+2.20%) |
Oct 04, 2011 | 6.240 | 6.440 | 6.100 | 6.370 | 495,652 | +0.11(+1.76%) |
Oct 03, 2011 | 6.500 | 6.630 | 6.260 | 6.260 | 216,587 | -0.33(-5.01%) |
Sep 30, 2011 | 6.550 | 6.725 | 6.510 | 6.590 | 187,892 | -0.03(-0.45%) |
Sep 29, 2011 | 6.540 | 6.630 | 6.440 | 6.620 | 215,749 | +0.21(+3.28%) |
Sep 28, 2011 | 6.640 | 6.650 | 6.410 | 6.410 | 262,906 | -0.26(-3.90%) |
Sep 27, 2011 | 6.710 | 6.800 | 6.630 | 6.670 | 186,235 | +0.05(+0.76%) |
Sep 26, 2011 | 6.480 | 6.620 | 6.390 | 6.620 | 119,388 | +0.18(+2.80%) |
Sep 23, 2011 | 6.380 | 6.540 | 6.360 | 6.440 | 192,468 | +0.07(+1.10%) |
Sep 22, 2011 | 6.110 | 6.430 | 6.110 | 6.370 | 422,714 | +0.12(+1.92%) |
Sep 21, 2011 | 6.490 | 6.570 | 6.250 | 6.250 | 134,136 | -0.23(-3.55%) |
Sep 20, 2011 | 6.590 | 6.690 | 6.470 | 6.480 | 146,929 | -0.09(-1.37%) |
Sep 19, 2011 | 6.600 | 6.630 | 6.510 | 6.570 | 130,447 | -0.13(-1.94%) |
Sep 16, 2011 | 6.740 | 6.870 | 6.670 | 6.700 | 265,423 | +0.00(+0.00%) |
Sep 15, 2011 | 6.760 | 6.780 | 6.636 | 6.700 | 144,376 | +0.02(+0.30%) |
Sep 14, 2011 | 6.750 | 6.780 | 6.630 | 6.680 | 189,562 | +0.00(+0.00%) |
Sep 13, 2011 | 6.610 | 6.690 | 6.560 | 6.680 | 181,515 | +0.10(+1.52%) |
Sep 12, 2011 | 6.450 | 6.610 | 6.450 | 6.580 | 160,346 | +0.01(+0.15%) |
Sep 09, 2011 | 6.550 | 6.630 | 6.500 | 6.570 | 280,220 | -0.04(-0.61%) |
Sep 08, 2011 | 6.570 | 6.660 | 6.570 | 6.610 | 182,907 | -0.02(-0.30%) |
Sep 07, 2011 | 6.700 | 6.710 | 6.580 | 6.630 | 550,877 | +0.04(+0.61%) |
Sep 06, 2011 | 6.430 | 6.620 | 6.400 | 6.590 | 232,566 | +0.01(+0.15%) |
Sep 02, 2011 | 6.580 | 6.730 | 6.530 | 6.580 | 265,320 | -0.14(-2.08%) |