Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.755 | 5.912 | 5.667 | 5.883 | 20,067,636 | +0.34(+6.21%) |
Nov 29, 2011 | 5.529 | 5.647 | 5.461 | 5.539 | 21,194,850 | +0.02(+0.36%) |
Nov 28, 2011 | 5.647 | 5.755 | 5.451 | 5.520 | 22,672,884 | +0.12(+2.18%) |
Nov 25, 2011 | 5.559 | 5.755 | 5.362 | 5.402 | 18,596,016 | -0.21(-3.68%) |
Nov 23, 2011 | 5.922 | 5.932 | 5.569 | 5.608 | 40,446,840 | -0.38(-6.39%) |
Nov 22, 2011 | 5.952 | 6.246 | 5.903 | 5.991 | 38,793,616 | +0.01(+0.16%) |
Nov 21, 2011 | 5.971 | 6.050 | 5.755 | 5.981 | 42,148,104 | -0.20(-3.18%) |
Nov 18, 2011 | 6.246 | 6.413 | 6.040 | 6.178 | 44,412,004 | -0.04(-0.63%) |
Nov 17, 2011 | 6.787 | 6.875 | 6.168 | 6.217 | 97,817,104 | -0.40(-6.08%) |
Nov 16, 2011 | 5.353 | 6.718 | 5.353 | 6.620 | 73,388,232 | +1.26(+23.44%) |
Nov 15, 2011 | 5.215 | 5.608 | 5.161 | 5.362 | 42,662,108 | +0.11(+2.06%) |
Nov 14, 2011 | 5.303 | 5.333 | 5.127 | 5.254 | 23,361,048 | -0.08(-1.47%) |
Nov 11, 2011 | 5.166 | 5.343 | 5.166 | 5.333 | 19,639,962 | +0.25(+4.83%) |
Nov 10, 2011 | 5.402 | 5.451 | 4.970 | 5.087 | 54,036,968 | -0.17(-3.18%) |
Nov 09, 2011 | 5.618 | 5.618 | 5.235 | 5.254 | 37,391,328 | -0.55(-9.48%) |
Nov 08, 2011 | 5.785 | 5.853 | 5.647 | 5.804 | 23,585,542 | +0.06(+1.03%) |
Nov 07, 2011 | 5.706 | 5.804 | 5.588 | 5.745 | 25,272,648 | -0.04(-0.68%) |
Nov 04, 2011 | 5.569 | 5.844 | 5.480 | 5.785 | 21,189,840 | +0.05(+0.86%) |
Nov 03, 2011 | 5.412 | 5.765 | 5.264 | 5.736 | 33,081,208 | +0.40(+7.55%) |
Nov 02, 2011 | 5.303 | 5.431 | 5.245 | 5.333 | 22,981,432 | +0.14(+2.65%) |
Nov 01, 2011 | 5.294 | 5.362 | 5.195 | 5.195 | 30,749,814 | -0.29(-5.37%) |
Oct 31, 2011 | 5.667 | 5.687 | 5.470 | 5.490 | 24,129,026 | -0.28(-4.93%) |
Oct 28, 2011 | 5.578 | 5.795 | 5.549 | 5.775 | 22,209,512 | +0.18(+3.16%) |
Oct 27, 2011 | 5.598 | 5.657 | 5.389 | 5.598 | 54,831,008 | +0.23(+4.30%) |
Oct 26, 2011 | 5.431 | 5.510 | 5.117 | 5.367 | 51,014,476 | -0.02(-0.46%) |
Oct 25, 2011 | 5.510 | 5.539 | 5.382 | 5.392 | 27,015,102 | -0.17(-3.00%) |
Oct 24, 2011 | 5.353 | 5.578 | 5.353 | 5.559 | 35,079,404 | +0.20(+3.66%) |
Oct 21, 2011 | 5.569 | 5.745 | 5.303 | 5.362 | 40,018,700 | -0.13(-2.33%) |
Oct 20, 2011 | 5.421 | 5.539 | 5.274 | 5.490 | 23,866,078 | +0.06(+1.09%) |
Oct 19, 2011 | 5.637 | 5.741 | 5.412 | 5.431 | 28,043,984 | -0.24(-4.16%) |
Oct 18, 2011 | 5.362 | 5.696 | 5.303 | 5.667 | 31,931,824 | +0.33(+6.16%) |
Oct 17, 2011 | 5.529 | 5.578 | 5.313 | 5.338 | 30,176,744 | -0.26(-4.65%) |
Oct 14, 2011 | 5.490 | 5.598 | 5.343 | 5.598 | 31,891,426 | +0.18(+3.26%) |
Oct 13, 2011 | 5.019 | 5.480 | 5.009 | 5.421 | 38,243,376 | +0.31(+6.15%) |
Oct 12, 2011 | 5.186 | 5.205 | 5.087 | 5.107 | 26,051,644 | +0.00(+0.00%) |
Oct 11, 2011 | 5.068 | 5.195 | 5.024 | 5.107 | 24,256,572 | +0.04(+0.78%) |
Oct 10, 2011 | 5.117 | 5.186 | 4.999 | 5.068 | 27,444,822 | +0.21(+4.24%) |
Oct 07, 2011 | 4.852 | 4.940 | 4.753 | 4.862 | 30,223,260 | -0.01(-0.20%) |
Oct 06, 2011 | 4.822 | 4.911 | 4.685 | 4.871 | 36,636,524 | +0.01(+0.20%) |
Oct 05, 2011 | 4.420 | 4.891 | 4.282 | 4.862 | 54,104,796 | +0.42(+9.51%) |
Oct 04, 2011 | 4.125 | 4.439 | 3.899 | 4.439 | 58,647,200 | +0.19(+4.39%) |
Oct 03, 2011 | 4.871 | 4.940 | 4.243 | 4.253 | 57,728,484 | -0.70(-14.09%) |
Sep 30, 2011 | 5.343 | 5.402 | 4.920 | 4.950 | 64,687,660 | -0.82(-14.14%) |
Sep 29, 2011 | 6.020 | 6.089 | 5.510 | 5.765 | 50,990,568 | -0.24(-4.01%) |
Sep 28, 2011 | 6.384 | 6.384 | 5.991 | 6.006 | 35,515,764 | -0.34(-5.34%) |
Sep 27, 2011 | 6.561 | 6.620 | 6.295 | 6.345 | 32,657,436 | -0.12(-1.82%) |
Sep 26, 2011 | 6.561 | 6.570 | 6.256 | 6.462 | 32,245,408 | -0.07(-1.05%) |
Sep 23, 2011 | 6.286 | 6.649 | 6.187 | 6.531 | 34,788,624 | +0.22(+3.42%) |
Sep 22, 2011 | 6.168 | 6.374 | 6.109 | 6.315 | 47,179,460 | -0.17(-2.65%) |
Sep 21, 2011 | 6.757 | 6.816 | 6.482 | 6.487 | 49,686,636 | -0.24(-3.58%) |
Sep 20, 2011 | 6.796 | 6.963 | 6.718 | 6.728 | 33,344,754 | -0.03(-0.44%) |
Sep 19, 2011 | 6.845 | 7.111 | 6.678 | 6.757 | 58,265,804 | -0.15(-2.13%) |
Sep 16, 2011 | 6.963 | 7.032 | 6.816 | 6.904 | 69,953,400 | -0.01(-0.14%) |
Sep 15, 2011 | 7.219 | 7.287 | 6.777 | 6.914 | 61,805,216 | -0.16(-2.22%) |
Sep 14, 2011 | 6.826 | 7.219 | 6.806 | 7.071 | 69,678,568 | +0.33(+4.96%) |
Sep 13, 2011 | 6.757 | 6.826 | 6.639 | 6.737 | 52,114,004 | +0.17(+2.62%) |
Sep 12, 2011 | 6.187 | 6.590 | 6.168 | 6.566 | 47,555,600 | +0.33(+5.28%) |
Sep 09, 2011 | 6.079 | 6.590 | 6.079 | 6.237 | 55,155,300 | +0.10(+1.68%) |
Sep 08, 2011 | 5.922 | 6.512 | 5.893 | 6.133 | 64,148,020 | +0.18(+3.05%) |
Sep 07, 2011 | 5.716 | 5.962 | 5.716 | 5.952 | 33,255,418 | +0.38(+6.88%) |
Sep 06, 2011 | 5.186 | 5.598 | 5.186 | 5.569 | 24,540,662 | +0.17(+3.09%) |
Sep 02, 2011 | 5.500 | 5.520 | 5.353 | 5.402 | 23,149,112 | -0.24(-4.18%) |