Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.992 | 6.047 | 5.837 | 5.988 | 1,161,928 | +0.16(+2.81%) |
Nov 29, 2011 | 5.910 | 5.910 | 5.817 | 5.824 | 243,868 | -0.07(-1.13%) |
Nov 28, 2011 | 5.928 | 5.932 | 5.850 | 5.891 | 537,346 | +0.10(+1.67%) |
Nov 25, 2011 | 5.817 | 5.869 | 5.739 | 5.795 | 180,078 | -0.02(-0.32%) |
Nov 23, 2011 | 5.969 | 5.969 | 5.813 | 5.813 | 337,976 | -0.16(-2.73%) |
Nov 22, 2011 | 5.969 | 5.995 | 5.869 | 5.977 | 394,395 | +0.00(+0.00%) |
Nov 21, 2011 | 6.036 | 6.055 | 5.951 | 5.977 | 482,737 | -0.12(-1.95%) |
Nov 18, 2011 | 6.140 | 6.155 | 6.066 | 6.096 | 319,772 | -0.03(-0.55%) |
Nov 17, 2011 | 6.170 | 6.170 | 6.110 | 6.129 | 504,605 | -0.04(-0.72%) |
Nov 16, 2011 | 6.207 | 6.233 | 6.174 | 6.174 | 475,998 | -0.06(-0.95%) |
Nov 15, 2011 | 6.226 | 6.278 | 6.185 | 6.233 | 549,108 | +0.01(+0.12%) |
Nov 14, 2011 | 6.244 | 6.252 | 6.181 | 6.226 | 720,058 | -0.20(-3.07%) |
Nov 11, 2011 | 6.419 | 6.430 | 6.370 | 6.422 | 891,938 | +0.04(+0.70%) |
Nov 10, 2011 | 6.374 | 6.408 | 6.337 | 6.378 | 575,343 | +0.06(+1.00%) |
Nov 09, 2011 | 6.363 | 6.382 | 6.315 | 6.315 | 634,136 | -0.09(-1.33%) |
Nov 08, 2011 | 6.408 | 6.426 | 6.333 | 6.400 | 918,706 | +0.03(+0.47%) |
Nov 07, 2011 | 6.322 | 6.393 | 6.322 | 6.370 | 694,692 | +0.04(+0.65%) |
Nov 04, 2011 | 6.404 | 6.408 | 6.285 | 6.330 | 364,189 | -0.07(-1.05%) |
Nov 03, 2011 | 6.408 | 6.437 | 6.330 | 6.396 | 651,061 | +0.03(+0.53%) |
Nov 02, 2011 | 6.393 | 6.426 | 6.318 | 6.363 | 616,287 | +0.04(+0.65%) |
Nov 01, 2011 | 6.240 | 6.430 | 6.240 | 6.322 | 493,284 | -0.03(-0.47%) |
Oct 31, 2011 | 6.411 | 6.478 | 6.352 | 6.352 | 647,575 | -0.10(-1.55%) |
Oct 28, 2011 | 6.534 | 6.575 | 6.448 | 6.452 | 762,065 | -0.05(-0.74%) |
Oct 27, 2011 | 6.593 | 6.597 | 6.333 | 6.500 | 1,450,679 | +0.05(+0.75%) |
Oct 26, 2011 | 6.430 | 6.463 | 6.352 | 6.452 | 304,583 | +0.10(+1.58%) |
Oct 25, 2011 | 6.437 | 6.437 | 6.315 | 6.352 | 267,243 | -0.11(-1.72%) |
Oct 24, 2011 | 6.337 | 6.497 | 6.315 | 6.463 | 418,298 | +0.15(+2.35%) |
Oct 21, 2011 | 6.263 | 6.389 | 6.229 | 6.315 | 746,421 | +0.14(+2.22%) |
Oct 20, 2011 | 6.159 | 6.240 | 6.084 | 6.177 | 309,359 | +0.03(+0.54%) |
Oct 19, 2011 | 6.166 | 6.278 | 6.140 | 6.144 | 231,279 | -0.02(-0.36%) |
Oct 18, 2011 | 6.014 | 6.192 | 6.014 | 6.166 | 422,603 | +0.16(+2.72%) |
Oct 17, 2011 | 6.084 | 6.129 | 5.992 | 6.003 | 294,213 | -0.10(-1.58%) |
Oct 14, 2011 | 6.029 | 6.110 | 6.025 | 6.099 | 302,997 | +0.12(+1.99%) |
Oct 13, 2011 | 5.977 | 6.029 | 5.936 | 5.980 | 250,391 | -0.03(-0.49%) |
Oct 12, 2011 | 5.906 | 6.036 | 5.869 | 6.010 | 526,640 | +0.15(+2.60%) |
Oct 11, 2011 | 5.776 | 5.888 | 5.756 | 5.858 | 229,470 | +0.03(+0.57%) |
Oct 10, 2011 | 5.676 | 5.847 | 5.676 | 5.824 | 314,835 | +0.20(+3.57%) |
Oct 07, 2011 | 5.858 | 5.902 | 5.609 | 5.624 | 341,433 | -0.23(-3.87%) |
Oct 06, 2011 | 5.765 | 5.862 | 5.713 | 5.850 | 432,405 | +0.19(+3.41%) |
Oct 05, 2011 | 5.843 | 5.865 | 5.557 | 5.657 | 489,930 | -0.20(-3.49%) |
Oct 04, 2011 | 5.706 | 5.966 | 5.238 | 5.862 | 1,629,382 | +0.13(+2.27%) |
Oct 03, 2011 | 5.969 | 5.980 | 5.732 | 5.732 | 646,011 | -0.17(-2.96%) |
Sep 30, 2011 | 6.036 | 6.081 | 5.902 | 5.906 | 351,280 | -0.18(-2.93%) |
Sep 29, 2011 | 5.999 | 6.084 | 5.980 | 6.084 | 547,501 | +0.17(+2.89%) |
Sep 28, 2011 | 6.055 | 6.058 | 5.914 | 5.914 | 369,633 | -0.13(-2.21%) |
Sep 27, 2011 | 6.014 | 6.129 | 5.992 | 6.047 | 442,091 | +0.11(+1.81%) |
Sep 26, 2011 | 5.951 | 5.973 | 5.817 | 5.940 | 294,100 | +0.03(+0.44%) |
Sep 23, 2011 | 6.032 | 6.129 | 5.869 | 5.914 | 396,664 | -0.12(-1.97%) |
Sep 22, 2011 | 6.021 | 6.084 | 5.925 | 6.032 | 628,302 | -0.05(-0.79%) |
Sep 21, 2011 | 6.237 | 6.240 | 6.070 | 6.081 | 437,891 | -0.15(-2.44%) |
Sep 20, 2011 | 6.344 | 6.344 | 6.233 | 6.233 | 252,294 | -0.08(-1.29%) |
Sep 19, 2011 | 6.356 | 6.370 | 6.226 | 6.315 | 293,050 | -0.10(-1.51%) |
Sep 16, 2011 | 6.400 | 6.482 | 6.374 | 6.411 | 781,096 | +0.04(+0.58%) |
Sep 15, 2011 | 6.159 | 6.374 | 6.136 | 6.374 | 656,604 | +0.25(+4.06%) |
Sep 14, 2011 | 6.252 | 6.252 | 6.103 | 6.125 | 267,308 | -0.09(-1.43%) |
Sep 13, 2011 | 6.096 | 6.233 | 6.092 | 6.214 | 278,472 | +0.13(+2.20%) |
Sep 12, 2011 | 6.040 | 6.096 | 6.006 | 6.081 | 315,351 | +0.01(+0.18%) |
Sep 09, 2011 | 6.114 | 6.192 | 6.036 | 6.070 | 382,574 | -0.08(-1.27%) |
Sep 08, 2011 | 6.278 | 6.278 | 6.092 | 6.148 | 366,499 | -0.16(-2.47%) |
Sep 07, 2011 | 6.174 | 6.315 | 6.092 | 6.304 | 405,459 | +0.18(+2.97%) |
Sep 06, 2011 | 6.077 | 6.140 | 5.988 | 6.122 | 645,424 | -0.03(-0.48%) |
Sep 02, 2011 | 6.174 | 6.229 | 6.129 | 6.151 | 588,330 | -0.10(-1.60%) |