Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.690 | 5.900 | 5.662 | 5.900 | 21,646,548 | +0.35(+6.31%) |
Nov 29, 2011 | 5.420 | 5.570 | 5.379 | 5.550 | 14,355,928 | +0.12(+2.21%) |
Nov 28, 2011 | 5.360 | 5.470 | 5.360 | 5.430 | 9,801,283 | +0.16(+3.04%) |
Nov 25, 2011 | 5.350 | 5.430 | 5.260 | 5.270 | 4,006,630 | -0.05(-0.94%) |
Nov 23, 2011 | 5.600 | 5.600 | 5.320 | 5.320 | 19,181,508 | +0.01(+0.19%) |
Nov 22, 2011 | 5.270 | 5.460 | 5.260 | 5.310 | 13,599,688 | +0.01(+0.19%) |
Nov 21, 2011 | 5.330 | 5.400 | 5.260 | 5.300 | 11,281,905 | -0.12(-2.21%) |
Nov 18, 2011 | 5.500 | 5.510 | 5.390 | 5.420 | 14,757,134 | -0.04(-0.73%) |
Nov 17, 2011 | 5.560 | 5.610 | 5.430 | 5.460 | 13,959,753 | -0.12(-2.15%) |
Nov 16, 2011 | 5.690 | 5.710 | 5.580 | 5.580 | 13,206,991 | -0.24(-4.12%) |
Nov 15, 2011 | 5.810 | 5.840 | 5.660 | 5.820 | 9,932,103 | -0.02(-0.34%) |
Nov 14, 2011 | 5.830 | 5.900 | 5.750 | 5.840 | 11,635,885 | -0.06(-1.02%) |
Nov 11, 2011 | 5.920 | 5.950 | 5.870 | 5.900 | 19,850,532 | +0.04(+0.68%) |
Nov 10, 2011 | 5.830 | 5.945 | 5.800 | 5.860 | 30,175,694 | +0.10(+1.74%) |
Nov 09, 2011 | 5.750 | 5.990 | 5.720 | 5.760 | 33,728,336 | -0.08(-1.37%) |
Nov 08, 2011 | 5.820 | 5.860 | 5.685 | 5.840 | 21,360,736 | +0.05(+0.86%) |
Nov 07, 2011 | 5.760 | 5.800 | 5.610 | 5.790 | 31,203,994 | +0.02(+0.35%) |
Nov 04, 2011 | 5.830 | 5.840 | 5.710 | 5.770 | 16,525,101 | -0.10(-1.70%) |
Nov 03, 2011 | 5.750 | 5.890 | 5.690 | 5.870 | 18,109,738 | +0.18(+3.16%) |
Nov 02, 2011 | 5.740 | 5.770 | 5.630 | 5.690 | 15,316,537 | +0.11(+1.97%) |
Nov 01, 2011 | 5.690 | 5.740 | 5.530 | 5.580 | 21,097,884 | -0.31(-5.26%) |
Oct 31, 2011 | 5.710 | 5.930 | 5.690 | 5.890 | 39,812,880 | +0.08(+1.38%) |
Oct 28, 2011 | 5.640 | 5.870 | 5.640 | 5.810 | 28,071,328 | +0.17(+3.01%) |
Oct 27, 2011 | 5.550 | 5.700 | 5.520 | 5.640 | 31,143,394 | +0.18(+3.30%) |
Oct 26, 2011 | 5.510 | 5.535 | 5.400 | 5.460 | 14,234,405 | +0.04(+0.74%) |
Oct 25, 2011 | 5.480 | 5.600 | 5.420 | 5.420 | 26,631,548 | -0.09(-1.63%) |
Oct 24, 2011 | 5.410 | 5.520 | 5.370 | 5.510 | 16,310,354 | +0.12(+2.23%) |
Oct 21, 2011 | 5.460 | 5.560 | 5.345 | 5.390 | 33,261,016 | +0.00(+0.00%) |
Oct 20, 2011 | 5.440 | 5.575 | 5.295 | 5.390 | 74,920,944 | -0.25(-4.43%) |
Oct 19, 2011 | 5.660 | 5.860 | 5.620 | 5.640 | 33,284,792 | -0.02(-0.35%) |
Oct 18, 2011 | 5.570 | 5.750 | 5.470 | 5.660 | 22,415,412 | +0.11(+1.98%) |
Oct 17, 2011 | 5.650 | 5.685 | 5.530 | 5.550 | 20,885,472 | -0.14(-2.46%) |
Oct 14, 2011 | 5.700 | 5.720 | 5.500 | 5.690 | 32,389,520 | +0.07(+1.25%) |
Oct 13, 2011 | 5.620 | 5.670 | 5.510 | 5.620 | 26,072,638 | -0.03(-0.53%) |
Oct 12, 2011 | 5.700 | 5.740 | 5.630 | 5.650 | 22,374,976 | +0.02(+0.36%) |
Oct 11, 2011 | 5.690 | 5.730 | 5.620 | 5.630 | 17,116,480 | -0.07(-1.23%) |
Oct 10, 2011 | 5.720 | 5.760 | 5.650 | 5.700 | 18,918,580 | +0.08(+1.42%) |
Oct 07, 2011 | 5.660 | 5.790 | 5.590 | 5.620 | 36,382,488 | -0.02(-0.35%) |
Oct 06, 2011 | 5.535 | 5.660 | 5.480 | 5.640 | 34,968,152 | -0.05(-0.88%) |
Oct 05, 2011 | 5.680 | 5.730 | 5.605 | 5.690 | 23,573,100 | +0.06(+1.07%) |
Oct 04, 2011 | 5.410 | 5.660 | 5.410 | 5.630 | 21,033,964 | +0.10(+1.81%) |
Oct 03, 2011 | 5.900 | 5.940 | 5.500 | 5.530 | 25,265,080 | -0.38(-6.43%) |
Sep 30, 2011 | 5.960 | 6.049 | 5.850 | 5.910 | 20,081,528 | -0.19(-3.11%) |
Sep 29, 2011 | 6.090 | 6.270 | 5.950 | 6.100 | 15,852,640 | +0.01(+0.16%) |
Sep 28, 2011 | 6.130 | 6.230 | 5.980 | 6.090 | 17,527,028 | +0.00(+0.00%) |
Sep 27, 2011 | 6.190 | 6.300 | 5.930 | 6.090 | 14,979,941 | +0.16(+2.70%) |
Sep 26, 2011 | 5.860 | 5.950 | 5.690 | 5.930 | 14,442,001 | +0.17(+2.95%) |
Sep 23, 2011 | 5.640 | 5.770 | 5.590 | 5.760 | 17,459,450 | +0.14(+2.49%) |
Sep 22, 2011 | 5.810 | 5.860 | 5.550 | 5.620 | 25,817,480 | -0.31(-5.23%) |
Sep 21, 2011 | 6.250 | 6.280 | 5.930 | 5.930 | 13,920,840 | -0.30(-4.82%) |
Sep 20, 2011 | 6.330 | 6.410 | 6.220 | 6.230 | 13,105,507 | -0.08(-1.27%) |
Sep 19, 2011 | 6.400 | 6.440 | 6.260 | 6.310 | 14,367,349 | -0.22(-3.37%) |
Sep 16, 2011 | 6.630 | 6.670 | 6.490 | 6.530 | 11,645,894 | -0.04(-0.61%) |
Sep 15, 2011 | 6.560 | 6.570 | 6.350 | 6.570 | 10,235,661 | +0.11(+1.70%) |
Sep 14, 2011 | 6.300 | 6.580 | 6.180 | 6.460 | 17,886,372 | +0.20(+3.19%) |
Sep 13, 2011 | 6.220 | 6.300 | 6.140 | 6.260 | 8,241,667 | +0.04(+0.64%) |
Sep 12, 2011 | 6.110 | 6.240 | 6.050 | 6.220 | 15,114,185 | +0.02(+0.32%) |
Sep 09, 2011 | 6.420 | 6.420 | 6.140 | 6.200 | 18,095,388 | -0.29(-4.47%) |
Sep 08, 2011 | 6.470 | 6.570 | 6.380 | 6.490 | 14,203,689 | +0.00(+0.00%) |
Sep 07, 2011 | 6.430 | 6.500 | 6.380 | 6.490 | 18,158,432 | +0.18(+2.85%) |
Sep 06, 2011 | 6.190 | 6.360 | 6.150 | 6.310 | 12,601,692 | -0.11(-1.71%) |
Sep 02, 2011 | 6.570 | 6.610 | 6.420 | 6.420 | 10,719,811 | -0.30(-4.46%) |