Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.241 | 6.375 | 6.099 | 6.135 | 337,850 | +0.02(+0.39%) |
Nov 29, 2011 | 6.108 | 6.144 | 6.066 | 6.111 | 494,214 | -0.01(-0.19%) |
Nov 28, 2011 | 6.218 | 6.218 | 6.046 | 6.123 | 218,987 | -0.01(-0.10%) |
Nov 25, 2011 | 6.105 | 6.209 | 6.069 | 6.129 | 61,703 | +0.07(+1.08%) |
Nov 23, 2011 | 5.915 | 6.114 | 5.871 | 6.063 | 183,159 | +0.15(+2.45%) |
Nov 22, 2011 | 5.906 | 5.972 | 5.841 | 5.918 | 229,645 | +0.01(+0.25%) |
Nov 21, 2011 | 5.850 | 5.957 | 5.814 | 5.903 | 171,213 | +0.01(+0.10%) |
Nov 18, 2011 | 5.761 | 5.909 | 5.708 | 5.897 | 117,709 | +0.12(+2.10%) |
Nov 17, 2011 | 5.767 | 5.811 | 5.693 | 5.776 | 181,932 | +0.01(+0.10%) |
Nov 16, 2011 | 5.841 | 5.850 | 5.722 | 5.770 | 172,822 | -0.09(-1.52%) |
Nov 15, 2011 | 5.865 | 5.921 | 5.797 | 5.859 | 96,724 | +0.09(+1.65%) |
Nov 14, 2011 | 5.734 | 5.903 | 5.693 | 5.764 | 72,762 | +0.03(+0.54%) |
Nov 11, 2011 | 5.728 | 5.811 | 5.634 | 5.733 | 213,564 | +0.05(+0.81%) |
Nov 10, 2011 | 5.782 | 5.930 | 5.648 | 5.687 | 161,045 | +0.01(+0.16%) |
Nov 09, 2011 | 5.648 | 5.779 | 5.592 | 5.678 | 305,584 | -0.12(-2.10%) |
Nov 08, 2011 | 5.942 | 5.942 | 5.752 | 5.800 | 182,711 | -0.21(-3.46%) |
Nov 07, 2011 | 5.936 | 6.051 | 5.708 | 6.007 | 343,874 | -0.13(-2.13%) |
Nov 04, 2011 | 6.227 | 6.227 | 5.939 | 6.138 | 133,500 | -0.06(-0.91%) |
Nov 03, 2011 | 6.167 | 6.301 | 6.132 | 6.194 | 234,754 | +0.07(+1.21%) |
Nov 02, 2011 | 5.989 | 6.227 | 5.915 | 6.120 | 204,441 | +0.20(+3.36%) |
Nov 01, 2011 | 5.358 | 6.215 | 5.358 | 5.921 | 309,678 | -0.27(-4.31%) |
Oct 31, 2011 | 6.063 | 6.263 | 5.936 | 6.188 | 593,835 | +0.22(+3.69%) |
Oct 28, 2011 | 5.849 | 6.037 | 5.791 | 5.968 | 327,796 | +0.18(+3.10%) |
Oct 27, 2011 | 5.785 | 5.843 | 5.707 | 5.788 | 278,467 | +0.08(+1.32%) |
Oct 26, 2011 | 5.635 | 5.719 | 5.586 | 5.713 | 225,315 | +0.12(+2.18%) |
Oct 25, 2011 | 5.710 | 5.710 | 5.554 | 5.591 | 220,683 | -0.10(-1.78%) |
Oct 24, 2011 | 5.548 | 5.788 | 5.482 | 5.693 | 424,656 | +0.20(+3.69%) |
Oct 21, 2011 | 5.473 | 5.560 | 5.369 | 5.490 | 387,479 | +0.08(+1.50%) |
Oct 20, 2011 | 4.983 | 5.429 | 4.980 | 5.409 | 413,197 | +0.57(+11.86%) |
Oct 19, 2011 | 4.396 | 4.850 | 4.396 | 4.836 | 666,189 | +0.44(+10.01%) |
Oct 18, 2011 | 4.349 | 4.462 | 4.314 | 4.396 | 276,664 | +0.09(+2.15%) |
Oct 17, 2011 | 4.410 | 4.410 | 4.268 | 4.303 | 216,860 | -0.09(-2.11%) |
Oct 14, 2011 | 4.488 | 4.529 | 4.385 | 4.396 | 127,737 | -0.03(-0.65%) |
Oct 13, 2011 | 4.372 | 4.590 | 4.265 | 4.425 | 331,098 | +0.03(+0.73%) |
Oct 12, 2011 | 4.584 | 4.720 | 4.381 | 4.393 | 455,703 | -0.18(-3.87%) |
Oct 11, 2011 | 4.633 | 4.697 | 4.508 | 4.569 | 314,110 | -0.04(-0.88%) |
Oct 10, 2011 | 4.766 | 4.862 | 4.578 | 4.610 | 282,062 | -0.06(-1.18%) |
Oct 07, 2011 | 4.940 | 5.082 | 4.639 | 4.665 | 126,231 | -0.23(-4.67%) |
Oct 06, 2011 | 4.801 | 5.070 | 4.758 | 4.894 | 168,429 | +0.14(+2.86%) |
Oct 05, 2011 | 4.688 | 4.821 | 4.540 | 4.758 | 140,874 | +0.05(+0.98%) |
Oct 04, 2011 | 4.700 | 4.763 | 4.410 | 4.711 | 370,996 | -0.07(-1.51%) |
Oct 03, 2011 | 5.096 | 5.096 | 4.758 | 4.784 | 286,275 | -0.31(-6.03%) |
Sep 30, 2011 | 5.093 | 5.308 | 5.073 | 5.091 | 206,783 | -0.09(-1.73%) |
Sep 29, 2011 | 5.285 | 5.337 | 5.140 | 5.180 | 275,545 | -0.04(-0.83%) |
Sep 28, 2011 | 5.632 | 5.658 | 5.122 | 5.224 | 851,454 | -0.54(-9.30%) |
Sep 27, 2011 | 5.673 | 5.846 | 5.542 | 5.759 | 177,864 | +0.17(+2.95%) |
Sep 26, 2011 | 5.797 | 5.797 | 5.542 | 5.594 | 130,841 | -0.11(-1.93%) |
Sep 23, 2011 | 5.800 | 5.962 | 5.696 | 5.704 | 231,748 | -0.12(-2.04%) |
Sep 22, 2011 | 5.890 | 5.890 | 5.722 | 5.823 | 143,187 | -0.23(-3.83%) |
Sep 21, 2011 | 6.052 | 6.087 | 5.913 | 6.055 | 132,879 | +0.06(+1.01%) |
Sep 20, 2011 | 6.011 | 6.173 | 5.933 | 5.994 | 157,288 | -0.01(-0.19%) |
Sep 19, 2011 | 6.069 | 6.118 | 5.881 | 6.006 | 98,897 | -0.08(-1.29%) |
Sep 16, 2011 | 6.116 | 6.153 | 6.006 | 6.084 | 55,701 | +0.02(+0.33%) |
Sep 15, 2011 | 6.043 | 6.113 | 6.008 | 6.063 | 71,918 | +0.09(+1.45%) |
Sep 14, 2011 | 6.058 | 6.072 | 5.933 | 5.977 | 44,411 | +0.00(+0.05%) |
Sep 13, 2011 | 5.942 | 6.058 | 5.893 | 5.974 | 113,360 | +0.05(+0.88%) |
Sep 12, 2011 | 5.933 | 6.098 | 5.878 | 5.922 | 210,264 | -0.05(-0.78%) |
Sep 09, 2011 | 5.933 | 6.092 | 5.861 | 5.968 | 309,507 | +0.04(+0.73%) |
Sep 08, 2011 | 5.725 | 6.043 | 5.710 | 5.924 | 208,348 | +0.14(+2.35%) |
Sep 07, 2011 | 5.690 | 5.861 | 5.654 | 5.788 | 130,779 | +0.17(+2.94%) |
Sep 06, 2011 | 5.542 | 5.704 | 5.542 | 5.623 | 180,292 | -0.01(-0.21%) |
Sep 02, 2011 | 5.658 | 5.658 | 5.594 | 5.635 | 137,206 | -0.07(-1.27%) |