Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.464 | 6.614 | 6.444 | 6.612 | 2,094,705 | +0.36(+5.81%) |
Nov 29, 2011 | 6.336 | 6.373 | 6.222 | 6.249 | 653,758 | -0.09(-1.38%) |
Nov 28, 2011 | 6.303 | 6.363 | 6.229 | 6.336 | 875,848 | +0.23(+3.74%) |
Nov 25, 2011 | 6.121 | 6.283 | 6.067 | 6.108 | 298,994 | -0.03(-0.44%) |
Nov 23, 2011 | 6.316 | 6.343 | 6.128 | 6.135 | 829,758 | -0.23(-3.59%) |
Nov 22, 2011 | 6.397 | 6.484 | 6.316 | 6.363 | 815,447 | -0.05(-0.73%) |
Nov 21, 2011 | 6.505 | 6.605 | 6.390 | 6.410 | 848,137 | -0.23(-3.44%) |
Nov 18, 2011 | 6.545 | 6.679 | 6.505 | 6.639 | 920,646 | +0.11(+1.65%) |
Nov 17, 2011 | 6.565 | 6.733 | 6.491 | 6.531 | 835,027 | -0.01(-0.21%) |
Nov 16, 2011 | 6.565 | 6.740 | 6.505 | 6.545 | 1,076,084 | -0.11(-1.72%) |
Nov 15, 2011 | 6.525 | 6.706 | 6.471 | 6.659 | 757,105 | +0.11(+1.75%) |
Nov 14, 2011 | 6.727 | 6.727 | 6.498 | 6.545 | 747,982 | -0.15(-2.21%) |
Nov 11, 2011 | 6.659 | 6.774 | 6.632 | 6.693 | 594,545 | +0.13(+2.05%) |
Nov 10, 2011 | 6.605 | 6.646 | 6.431 | 6.558 | 680,935 | +0.08(+1.25%) |
Nov 09, 2011 | 6.720 | 6.814 | 6.471 | 6.478 | 1,166,386 | -0.41(-5.96%) |
Nov 08, 2011 | 6.733 | 6.908 | 6.592 | 6.888 | 1,346,966 | +0.17(+2.61%) |
Nov 07, 2011 | 6.700 | 6.753 | 6.518 | 6.713 | 738,127 | -0.01(-0.20%) |
Nov 04, 2011 | 6.686 | 6.794 | 6.646 | 6.727 | 1,131,491 | -0.07(-0.99%) |
Nov 03, 2011 | 6.706 | 6.807 | 6.585 | 6.794 | 2,106,575 | +0.13(+2.02%) |
Nov 02, 2011 | 6.491 | 6.679 | 6.457 | 6.659 | 1,662,308 | +0.29(+4.54%) |
Nov 01, 2011 | 6.350 | 6.478 | 6.195 | 6.370 | 2,976,183 | -0.16(-2.47%) |
Oct 31, 2011 | 6.498 | 6.727 | 6.431 | 6.531 | 1,309,042 | -0.05(-0.72%) |
Oct 28, 2011 | 6.632 | 6.713 | 6.518 | 6.579 | 1,480,290 | -0.11(-1.71%) |
Oct 27, 2011 | 6.632 | 6.727 | 6.451 | 6.693 | 2,090,274 | +0.32(+4.96%) |
Oct 26, 2011 | 6.417 | 6.639 | 6.168 | 6.377 | 1,646,434 | +0.10(+1.61%) |
Oct 25, 2011 | 6.525 | 6.525 | 6.249 | 6.276 | 1,459,095 | -0.32(-4.89%) |
Oct 24, 2011 | 6.457 | 6.700 | 6.390 | 6.599 | 1,760,599 | +0.10(+1.55%) |
Oct 21, 2011 | 6.390 | 6.505 | 6.286 | 6.498 | 5,595,485 | +0.27(+4.32%) |
Oct 20, 2011 | 6.188 | 6.383 | 6.007 | 6.229 | 2,439,386 | +0.19(+3.12%) |
Oct 19, 2011 | 6.014 | 6.172 | 5.953 | 6.040 | 1,903,229 | +0.00(+0.00%) |
Oct 18, 2011 | 5.590 | 6.114 | 5.590 | 6.040 | 1,763,470 | +0.49(+8.85%) |
Oct 17, 2011 | 5.765 | 5.810 | 5.522 | 5.549 | 828,820 | -0.25(-4.29%) |
Oct 14, 2011 | 5.778 | 5.866 | 5.637 | 5.798 | 599,452 | +0.11(+1.89%) |
Oct 13, 2011 | 5.812 | 5.845 | 5.549 | 5.691 | 1,084,176 | -0.20(-3.42%) |
Oct 12, 2011 | 5.785 | 5.987 | 5.751 | 5.892 | 1,264,233 | +0.15(+2.58%) |
Oct 11, 2011 | 5.603 | 5.792 | 5.570 | 5.744 | 901,417 | +0.07(+1.18%) |
Oct 10, 2011 | 5.415 | 5.684 | 5.415 | 5.677 | 931,094 | +0.36(+6.70%) |
Oct 07, 2011 | 5.644 | 5.657 | 5.314 | 5.321 | 1,344,860 | -0.32(-5.72%) |
Oct 06, 2011 | 5.583 | 5.670 | 5.435 | 5.644 | 1,411,262 | +0.13(+2.44%) |
Oct 05, 2011 | 5.314 | 5.556 | 5.267 | 5.509 | 1,387,262 | +0.09(+1.74%) |
Oct 04, 2011 | 4.910 | 5.422 | 4.897 | 5.415 | 1,470,929 | +0.48(+9.67%) |
Oct 03, 2011 | 5.058 | 5.247 | 4.937 | 4.937 | 1,511,407 | -0.18(-3.48%) |
Sep 30, 2011 | 5.235 | 5.422 | 5.109 | 5.116 | 1,145,627 | -0.22(-4.11%) |
Sep 29, 2011 | 5.249 | 5.348 | 5.169 | 5.335 | 939,862 | +0.24(+4.70%) |
Sep 28, 2011 | 5.375 | 5.448 | 5.096 | 5.096 | 920,833 | -0.31(-5.67%) |
Sep 27, 2011 | 5.468 | 5.555 | 5.322 | 5.402 | 1,282,254 | +0.06(+1.12%) |
Sep 26, 2011 | 5.116 | 5.348 | 5.042 | 5.342 | 1,136,847 | +0.28(+5.52%) |
Sep 23, 2011 | 5.069 | 5.135 | 4.989 | 5.062 | 1,505,348 | +0.03(+0.53%) |
Sep 22, 2011 | 4.956 | 5.155 | 4.929 | 5.036 | 2,846,986 | -0.07(-1.43%) |
Sep 21, 2011 | 5.355 | 5.382 | 5.096 | 5.109 | 1,746,629 | -0.25(-4.60%) |
Sep 20, 2011 | 5.508 | 5.548 | 5.328 | 5.355 | 1,344,502 | -0.13(-2.31%) |
Sep 19, 2011 | 5.594 | 5.594 | 5.455 | 5.481 | 715,970 | -0.25(-4.30%) |
Sep 16, 2011 | 5.761 | 5.794 | 5.575 | 5.728 | 1,574,421 | +0.02(+0.35%) |
Sep 15, 2011 | 5.601 | 5.714 | 5.481 | 5.708 | 1,597,049 | +0.15(+2.75%) |
Sep 14, 2011 | 5.481 | 5.634 | 5.335 | 5.555 | 1,033,687 | +0.12(+2.20%) |
Sep 13, 2011 | 5.315 | 5.486 | 5.229 | 5.435 | 969,452 | +0.14(+2.64%) |
Sep 12, 2011 | 5.142 | 5.408 | 5.142 | 5.295 | 996,787 | +0.05(+1.02%) |
Sep 09, 2011 | 5.422 | 5.560 | 5.175 | 5.242 | 1,678,514 | -0.23(-4.14%) |
Sep 08, 2011 | 5.555 | 5.674 | 5.448 | 5.468 | 1,011,802 | -0.16(-2.84%) |
Sep 07, 2011 | 5.362 | 5.701 | 5.355 | 5.628 | 1,114,385 | +0.35(+6.55%) |
Sep 06, 2011 | 5.135 | 5.295 | 5.122 | 5.282 | 984,725 | -0.02(-0.38%) |
Sep 02, 2011 | 5.402 | 5.481 | 5.255 | 5.302 | 1,215,807 | -0.23(-4.09%) |