Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.603 | 6.664 | 6.551 | 6.654 | 2,009,900 | +0.29(+4.59%) |
Nov 29, 2011 | 6.348 | 6.438 | 6.307 | 6.362 | 849,830 | +0.01(+0.24%) |
Nov 28, 2011 | 6.008 | 6.347 | 5.856 | 6.347 | 1,669,310 | +0.54(+9.26%) |
Nov 25, 2011 | 5.817 | 5.916 | 5.808 | 5.809 | 561,770 | -0.05(-0.85%) |
Nov 23, 2011 | 5.857 | 5.916 | 5.752 | 5.859 | 1,209,920 | -0.07(-1.23%) |
Nov 22, 2011 | 6.007 | 6.061 | 5.922 | 5.932 | 985,690 | -0.07(-1.18%) |
Nov 21, 2011 | 6.149 | 6.192 | 5.999 | 6.003 | 1,254,620 | -0.26(-4.23%) |
Nov 18, 2011 | 6.236 | 6.315 | 6.186 | 6.268 | 719,260 | -0.00(-0.05%) |
Nov 17, 2011 | 6.281 | 6.355 | 6.222 | 6.271 | 635,020 | -0.03(-0.40%) |
Nov 16, 2011 | 6.343 | 6.458 | 6.267 | 6.296 | 917,740 | -0.13(-1.98%) |
Nov 15, 2011 | 6.267 | 6.449 | 6.217 | 6.423 | 1,203,240 | +0.12(+1.95%) |
Nov 14, 2011 | 6.216 | 6.342 | 6.172 | 6.300 | 787,140 | +0.07(+1.07%) |
Nov 11, 2011 | 6.223 | 6.340 | 6.192 | 6.233 | 1,676,390 | +0.08(+1.38%) |
Nov 10, 2011 | 6.259 | 6.273 | 6.096 | 6.148 | 862,970 | -0.01(-0.10%) |
Nov 09, 2011 | 6.304 | 6.333 | 6.145 | 6.154 | 1,173,370 | -0.30(-4.68%) |
Nov 08, 2011 | 6.436 | 6.485 | 6.280 | 6.456 | 968,980 | +0.06(+0.88%) |
Nov 07, 2011 | 6.359 | 6.425 | 6.263 | 6.400 | 805,720 | +0.05(+0.72%) |
Nov 04, 2011 | 6.326 | 6.391 | 6.182 | 6.354 | 936,300 | -0.04(-0.64%) |
Nov 03, 2011 | 6.263 | 6.409 | 6.123 | 6.395 | 967,880 | +0.20(+3.18%) |
Nov 02, 2011 | 6.031 | 6.222 | 6.018 | 6.198 | 1,020,860 | +0.24(+4.10%) |
Nov 01, 2011 | 5.955 | 6.126 | 5.830 | 5.954 | 2,510,470 | -0.20(-3.23%) |
Oct 31, 2011 | 6.155 | 6.260 | 6.090 | 6.153 | 1,204,000 | -0.09(-1.43%) |
Oct 28, 2011 | 6.392 | 6.441 | 6.214 | 6.242 | 1,253,270 | -0.15(-2.30%) |
Oct 27, 2011 | 6.027 | 6.430 | 5.848 | 6.389 | 2,576,600 | +0.59(+10.10%) |
Oct 26, 2011 | 5.755 | 5.843 | 5.556 | 5.803 | 1,439,740 | +0.17(+3.09%) |
Oct 25, 2011 | 5.734 | 5.763 | 5.616 | 5.629 | 970,440 | -0.16(-2.70%) |
Oct 24, 2011 | 5.602 | 5.800 | 5.602 | 5.785 | 734,910 | +0.19(+3.32%) |
Oct 21, 2011 | 5.529 | 5.612 | 5.498 | 5.599 | 695,800 | +0.14(+2.53%) |
Oct 20, 2011 | 5.485 | 5.485 | 5.305 | 5.461 | 661,610 | -0.01(-0.18%) |
Oct 19, 2011 | 5.583 | 5.654 | 5.435 | 5.471 | 647,240 | -0.12(-2.13%) |
Oct 18, 2011 | 5.398 | 5.620 | 5.339 | 5.590 | 1,177,670 | +0.21(+3.98%) |
Oct 17, 2011 | 5.518 | 5.523 | 5.349 | 5.376 | 1,070,980 | -0.19(-3.43%) |
Oct 14, 2011 | 5.491 | 5.589 | 5.429 | 5.567 | 641,410 | +0.13(+2.35%) |
Oct 13, 2011 | 5.405 | 5.482 | 5.330 | 5.439 | 456,760 | +0.01(+0.13%) |
Oct 12, 2011 | 5.366 | 5.473 | 5.326 | 5.432 | 873,260 | +0.10(+1.93%) |
Oct 11, 2011 | 5.208 | 5.366 | 5.120 | 5.329 | 1,031,100 | +0.07(+1.39%) |
Oct 10, 2011 | 5.241 | 5.284 | 5.174 | 5.256 | 1,278,440 | +0.11(+2.22%) |
Oct 07, 2011 | 5.229 | 5.305 | 5.063 | 5.142 | 991,940 | -0.06(-1.19%) |
Oct 06, 2011 | 5.198 | 5.237 | 5.146 | 5.204 | 1,750,120 | -0.01(-0.27%) |
Oct 05, 2011 | 5.220 | 5.362 | 5.155 | 5.218 | 1,321,340 | +0.00(+0.00%) |
Oct 04, 2011 | 4.888 | 5.222 | 4.871 | 5.218 | 1,716,120 | +0.30(+6.01%) |
Oct 03, 2011 | 5.153 | 5.245 | 4.921 | 4.922 | 2,071,330 | -0.28(-5.29%) |
Sep 30, 2011 | 5.141 | 5.261 | 5.120 | 5.197 | 1,562,360 | -0.02(-0.44%) |
Sep 29, 2011 | 5.258 | 5.349 | 5.047 | 5.220 | 772,350 | +0.08(+1.56%) |
Sep 28, 2011 | 5.390 | 5.399 | 5.139 | 5.140 | 1,061,130 | -0.26(-4.83%) |
Sep 27, 2011 | 5.255 | 5.508 | 5.242 | 5.401 | 1,345,760 | +0.25(+4.81%) |
Sep 26, 2011 | 5.137 | 5.154 | 4.956 | 5.153 | 794,650 | +0.06(+1.12%) |
Sep 23, 2011 | 5.051 | 5.114 | 4.972 | 5.096 | 1,642,240 | +0.04(+0.83%) |
Sep 22, 2011 | 5.039 | 5.159 | 4.937 | 5.054 | 1,657,310 | -0.14(-2.77%) |
Sep 21, 2011 | 5.396 | 5.458 | 5.187 | 5.198 | 2,373,860 | -0.21(-3.85%) |
Sep 20, 2011 | 5.426 | 5.582 | 5.381 | 5.406 | 1,280,890 | +0.00(+0.04%) |
Sep 19, 2011 | 5.317 | 5.413 | 5.286 | 5.404 | 1,444,790 | -0.01(-0.26%) |
Sep 16, 2011 | 5.403 | 5.450 | 5.342 | 5.418 | 2,016,460 | +0.06(+1.16%) |
Sep 15, 2011 | 5.310 | 5.376 | 5.226 | 5.356 | 1,404,960 | +0.15(+2.80%) |
Sep 14, 2011 | 5.134 | 5.281 | 5.004 | 5.210 | 1,572,160 | +0.11(+2.20%) |
Sep 13, 2011 | 5.008 | 5.134 | 5.001 | 5.098 | 1,376,180 | +0.10(+1.98%) |
Sep 12, 2011 | 4.833 | 5.005 | 4.833 | 4.999 | 1,340,550 | +0.08(+1.63%) |
Sep 09, 2011 | 5.021 | 5.033 | 4.805 | 4.919 | 1,902,030 | -0.16(-3.05%) |
Sep 08, 2011 | 5.105 | 5.174 | 5.022 | 5.074 | 1,131,210 | -0.07(-1.36%) |
Sep 07, 2011 | 4.951 | 5.161 | 4.864 | 5.144 | 1,473,780 | +0.27(+5.56%) |
Sep 06, 2011 | 4.791 | 4.886 | 4.732 | 4.873 | 2,200,450 | +0.04(+0.77%) |
Sep 02, 2011 | 4.973 | 4.984 | 4.831 | 4.836 | 1,959,490 | -0.22(-4.45%) |