Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.944 | 6.150 | 5.837 | 6.150 | 7,324,798 | +0.31(+5.36%) |
Nov 29, 2011 | 5.873 | 5.873 | 5.819 | 5.837 | 2,026,418 | -0.04(-0.61%) |
Nov 28, 2011 | 5.846 | 5.873 | 5.784 | 5.873 | 3,406,758 | +0.14(+2.50%) |
Nov 25, 2011 | 5.605 | 5.801 | 5.596 | 5.730 | 2,728,242 | +0.14(+2.56%) |
Nov 23, 2011 | 5.784 | 5.784 | 5.578 | 5.587 | 3,228,423 | -0.20(-3.40%) |
Nov 22, 2011 | 5.846 | 5.864 | 5.730 | 5.784 | 3,007,077 | -0.05(-0.92%) |
Nov 21, 2011 | 5.900 | 5.909 | 5.810 | 5.837 | 1,835,753 | -0.11(-1.80%) |
Nov 18, 2011 | 5.891 | 5.971 | 5.891 | 5.944 | 1,709,824 | +0.04(+0.61%) |
Nov 17, 2011 | 5.962 | 5.980 | 5.873 | 5.909 | 2,330,710 | -0.03(-0.45%) |
Nov 16, 2011 | 5.971 | 6.034 | 5.909 | 5.936 | 1,931,437 | -0.05(-0.90%) |
Nov 15, 2011 | 5.918 | 6.016 | 5.900 | 5.989 | 3,042,828 | +0.07(+1.21%) |
Nov 14, 2011 | 6.052 | 6.096 | 5.882 | 5.918 | 3,379,426 | -0.17(-2.79%) |
Nov 11, 2011 | 6.088 | 6.150 | 6.034 | 6.088 | 2,691,825 | +0.04(+0.74%) |
Nov 10, 2011 | 6.096 | 6.105 | 5.989 | 6.043 | 2,404,326 | +0.02(+0.30%) |
Nov 09, 2011 | 6.123 | 6.168 | 5.998 | 6.025 | 4,399,411 | -0.15(-2.46%) |
Nov 08, 2011 | 6.159 | 6.213 | 6.070 | 6.177 | 3,662,340 | +0.13(+2.22%) |
Nov 07, 2011 | 6.043 | 6.123 | 5.900 | 6.043 | 4,954,527 | +0.02(+0.30%) |
Nov 04, 2011 | 6.007 | 6.061 | 5.962 | 6.025 | 2,958,925 | -0.04(-0.74%) |
Nov 03, 2011 | 6.052 | 6.079 | 5.944 | 6.070 | 4,194,823 | +0.08(+1.34%) |
Nov 02, 2011 | 6.096 | 6.096 | 5.944 | 5.989 | 3,760,525 | -0.03(-0.45%) |
Nov 01, 2011 | 5.944 | 6.150 | 5.891 | 6.016 | 5,321,009 | -0.02(-0.30%) |
Oct 31, 2011 | 6.239 | 6.239 | 6.016 | 6.034 | 9,212,879 | -0.21(-3.30%) |
Oct 28, 2011 | 6.150 | 6.320 | 6.114 | 6.239 | 8,301,386 | +0.04(+0.58%) |
Oct 27, 2011 | 6.195 | 6.248 | 6.070 | 6.204 | 9,311,071 | +0.18(+2.97%) |
Oct 26, 2011 | 6.114 | 6.114 | 5.944 | 6.025 | 9,879,727 | -0.02(-0.30%) |
Oct 25, 2011 | 5.989 | 6.096 | 5.918 | 6.043 | 7,495,083 | +0.00(+0.00%) |
Oct 24, 2011 | 5.784 | 6.070 | 5.748 | 6.043 | 12,345,346 | +0.28(+4.81%) |
Oct 21, 2011 | 5.864 | 5.891 | 5.730 | 5.766 | 5,399,311 | -0.04(-0.62%) |
Oct 20, 2011 | 5.828 | 5.837 | 5.721 | 5.801 | 2,551,644 | +0.01(+0.15%) |
Oct 19, 2011 | 5.801 | 5.846 | 5.784 | 5.793 | 3,667,046 | -0.02(-0.31%) |
Oct 18, 2011 | 5.819 | 5.846 | 5.757 | 5.810 | 6,410,425 | +0.01(+0.15%) |
Oct 17, 2011 | 5.819 | 5.839 | 5.739 | 5.801 | 4,493,783 | -0.05(-0.92%) |
Oct 14, 2011 | 5.739 | 5.913 | 5.685 | 5.855 | 6,851,658 | +0.13(+2.34%) |
Oct 13, 2011 | 5.676 | 5.748 | 5.614 | 5.721 | 4,950,457 | +0.03(+0.47%) |
Oct 12, 2011 | 5.739 | 5.810 | 5.685 | 5.694 | 6,035,807 | -0.04(-0.62%) |
Oct 11, 2011 | 5.775 | 5.810 | 5.676 | 5.730 | 3,565,167 | -0.05(-0.93%) |
Oct 10, 2011 | 5.658 | 5.784 | 5.658 | 5.784 | 4,382,829 | +0.18(+3.19%) |
Oct 07, 2011 | 5.819 | 5.819 | 5.569 | 5.605 | 10,521,258 | -0.17(-2.94%) |
Oct 06, 2011 | 5.775 | 5.801 | 5.703 | 5.775 | 9,710,848 | +0.10(+1.73%) |
Oct 05, 2011 | 5.702 | 5.728 | 5.556 | 5.676 | 7,324,878 | +0.03(+0.46%) |
Oct 04, 2011 | 5.599 | 5.659 | 5.375 | 5.651 | 15,457,025 | -0.03(-0.61%) |
Oct 03, 2011 | 6.089 | 6.098 | 5.676 | 5.685 | 9,914,996 | -0.35(-5.84%) |
Sep 30, 2011 | 6.046 | 6.106 | 6.020 | 6.038 | 5,018,893 | -0.04(-0.71%) |
Sep 29, 2011 | 6.063 | 6.115 | 5.990 | 6.081 | 3,494,430 | +0.06(+1.00%) |
Sep 28, 2011 | 6.029 | 6.076 | 6.003 | 6.020 | 5,208,650 | -0.01(-0.14%) |
Sep 27, 2011 | 6.124 | 6.141 | 5.995 | 6.029 | 4,929,039 | +0.00(+0.00%) |
Sep 26, 2011 | 5.986 | 6.038 | 5.934 | 6.029 | 6,121,883 | +0.16(+2.79%) |
Sep 23, 2011 | 5.866 | 5.934 | 5.831 | 5.866 | 5,216,479 | -0.01(-0.15%) |
Sep 22, 2011 | 5.848 | 5.977 | 5.788 | 5.874 | 7,508,099 | -0.03(-0.58%) |
Sep 21, 2011 | 6.141 | 6.184 | 5.891 | 5.909 | 6,604,880 | -0.26(-4.18%) |
Sep 20, 2011 | 6.218 | 6.270 | 6.149 | 6.167 | 3,826,301 | -0.05(-0.83%) |
Sep 19, 2011 | 6.192 | 6.244 | 6.158 | 6.218 | 5,437,399 | -0.03(-0.41%) |
Sep 16, 2011 | 6.149 | 6.261 | 6.132 | 6.244 | 5,593,938 | +0.12(+1.97%) |
Sep 15, 2011 | 6.124 | 6.124 | 6.063 | 6.124 | 3,363,083 | +0.04(+0.71%) |
Sep 14, 2011 | 6.132 | 6.140 | 6.020 | 6.081 | 4,990,145 | -0.02(-0.28%) |
Sep 13, 2011 | 6.003 | 6.124 | 5.977 | 6.098 | 5,948,318 | +0.09(+1.58%) |
Sep 12, 2011 | 5.969 | 6.020 | 5.943 | 6.003 | 5,481,519 | -0.02(-0.29%) |
Sep 09, 2011 | 6.038 | 6.089 | 5.977 | 6.020 | 5,559,992 | -0.03(-0.57%) |
Sep 08, 2011 | 6.106 | 6.148 | 6.038 | 6.055 | 4,267,768 | -0.07(-1.12%) |
Sep 07, 2011 | 6.227 | 6.227 | 6.063 | 6.124 | 5,211,343 | -0.03(-0.56%) |
Sep 06, 2011 | 5.934 | 6.192 | 5.934 | 6.158 | 6,753,225 | +0.10(+1.70%) |
Sep 02, 2011 | 5.917 | 6.167 | 5.891 | 6.055 | 8,883,150 | +0.02(+0.28%) |