Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.380 | 6.550 | 6.180 | 6.540 | 636,885 | +0.36(+5.83%) |
Nov 29, 2011 | 6.220 | 6.220 | 6.020 | 6.180 | 189,529 | -0.04(-0.64%) |
Nov 28, 2011 | 6.140 | 6.310 | 6.060 | 6.220 | 252,016 | +0.22(+3.67%) |
Nov 25, 2011 | 6.000 | 6.130 | 5.970 | 6.000 | 100,767 | -0.03(-0.50%) |
Nov 23, 2011 | 6.140 | 6.170 | 6.000 | 6.030 | 248,035 | -0.18(-2.90%) |
Nov 22, 2011 | 6.200 | 6.370 | 6.160 | 6.210 | 274,870 | +0.06(+0.98%) |
Nov 21, 2011 | 6.140 | 6.240 | 6.090 | 6.150 | 186,749 | -0.09(-1.44%) |
Nov 18, 2011 | 6.360 | 6.360 | 6.180 | 6.240 | 208,086 | -0.12(-1.89%) |
Nov 17, 2011 | 6.520 | 6.565 | 6.250 | 6.360 | 319,261 | -0.15(-2.30%) |
Nov 16, 2011 | 6.640 | 6.780 | 6.490 | 6.510 | 180,734 | -0.20(-2.98%) |
Nov 15, 2011 | 6.700 | 6.780 | 6.570 | 6.710 | 163,320 | -0.04(-0.59%) |
Nov 14, 2011 | 6.850 | 6.923 | 6.660 | 6.750 | 160,364 | -0.15(-2.17%) |
Nov 11, 2011 | 6.880 | 6.980 | 6.710 | 6.900 | 193,131 | +0.09(+1.32%) |
Nov 10, 2011 | 7.060 | 7.060 | 6.760 | 6.810 | 272,618 | -0.17(-2.44%) |
Nov 09, 2011 | 7.130 | 7.200 | 6.910 | 6.980 | 345,442 | -0.35(-4.77%) |
Nov 08, 2011 | 7.370 | 7.525 | 7.150 | 7.330 | 210,947 | +0.02(+0.27%) |
Nov 07, 2011 | 7.160 | 7.320 | 7.040 | 7.310 | 310,433 | +0.16(+2.24%) |
Nov 04, 2011 | 7.140 | 7.560 | 7.030 | 7.150 | 298,191 | -0.07(-0.97%) |
Nov 03, 2011 | 7.350 | 7.454 | 7.020 | 7.220 | 382,800 | -0.02(-0.28%) |
Nov 02, 2011 | 7.360 | 7.440 | 7.110 | 7.240 | 440,804 | -0.04(-0.55%) |
Nov 01, 2011 | 6.740 | 7.290 | 6.420 | 7.280 | 982,967 | +1.02(+16.29%) |
Oct 31, 2011 | 6.290 | 6.460 | 6.250 | 6.260 | 182,800 | -0.14(-2.19%) |
Oct 28, 2011 | 6.680 | 6.750 | 6.390 | 6.400 | 328,938 | -0.30(-4.48%) |
Oct 27, 2011 | 6.390 | 6.710 | 6.340 | 6.700 | 455,988 | +0.50(+8.06%) |
Oct 26, 2011 | 6.230 | 6.300 | 6.010 | 6.200 | 319,218 | +0.08(+1.31%) |
Oct 25, 2011 | 6.320 | 6.340 | 6.070 | 6.120 | 195,063 | -0.25(-3.92%) |
Oct 24, 2011 | 6.260 | 6.400 | 6.180 | 6.370 | 175,566 | +0.11(+1.76%) |
Oct 21, 2011 | 6.260 | 6.290 | 6.140 | 6.260 | 217,537 | +0.10(+1.62%) |
Oct 20, 2011 | 6.220 | 6.240 | 5.990 | 6.160 | 173,823 | -0.03(-0.48%) |
Oct 19, 2011 | 6.320 | 6.320 | 6.150 | 6.190 | 175,132 | -0.12(-1.90%) |
Oct 18, 2011 | 6.100 | 6.350 | 6.060 | 6.310 | 291,841 | +0.22(+3.61%) |
Oct 17, 2011 | 6.340 | 6.400 | 6.070 | 6.090 | 158,878 | -0.30(-4.69%) |
Oct 14, 2011 | 6.490 | 6.490 | 6.240 | 6.390 | 141,083 | -0.03(-0.47%) |
Oct 13, 2011 | 6.060 | 6.490 | 6.060 | 6.420 | 272,709 | +0.39(+6.47%) |
Oct 12, 2011 | 5.900 | 6.040 | 5.800 | 6.030 | 246,367 | +0.19(+3.25%) |
Oct 11, 2011 | 5.590 | 5.890 | 5.510 | 5.840 | 172,034 | +0.17(+3.00%) |
Oct 10, 2011 | 5.610 | 5.730 | 5.525 | 5.670 | 370,611 | +0.17(+3.09%) |
Oct 07, 2011 | 5.710 | 5.710 | 5.440 | 5.500 | 792,381 | -0.21(-3.68%) |
Oct 06, 2011 | 5.610 | 5.830 | 5.520 | 5.710 | 342,010 | +0.15(+2.70%) |
Oct 05, 2011 | 5.910 | 5.950 | 5.500 | 5.560 | 485,591 | -0.31(-5.28%) |
Oct 04, 2011 | 5.520 | 5.900 | 5.420 | 5.870 | 667,953 | +0.31(+5.58%) |
Oct 03, 2011 | 5.890 | 6.070 | 5.560 | 5.560 | 365,821 | -0.42(-7.02%) |
Sep 30, 2011 | 5.830 | 6.190 | 5.710 | 5.980 | 286,906 | +0.02(+0.34%) |
Sep 29, 2011 | 5.960 | 6.000 | 5.690 | 5.960 | 269,851 | +0.22(+3.83%) |
Sep 28, 2011 | 5.990 | 6.080 | 5.740 | 5.740 | 372,243 | -0.27(-4.49%) |
Sep 27, 2011 | 5.990 | 6.070 | 5.810 | 6.010 | 301,407 | +0.20(+3.44%) |
Sep 26, 2011 | 5.840 | 5.850 | 5.660 | 5.810 | 155,246 | +0.01(+0.17%) |
Sep 23, 2011 | 5.620 | 5.900 | 5.620 | 5.800 | 250,034 | +0.18(+3.20%) |
Sep 22, 2011 | 5.520 | 5.730 | 5.490 | 5.620 | 653,248 | -0.13(-2.26%) |
Sep 21, 2011 | 5.840 | 5.990 | 5.700 | 5.750 | 309,708 | -0.10(-1.71%) |
Sep 20, 2011 | 5.920 | 6.060 | 5.720 | 5.850 | 339,047 | -0.06(-1.02%) |
Sep 19, 2011 | 5.850 | 5.996 | 5.650 | 5.910 | 232,291 | -0.09(-1.50%) |
Sep 16, 2011 | 6.090 | 6.100 | 5.990 | 6.000 | 226,120 | -0.04(-0.66%) |
Sep 15, 2011 | 6.080 | 6.110 | 5.910 | 6.040 | 153,383 | +0.03(+0.50%) |
Sep 14, 2011 | 6.030 | 6.150 | 5.960 | 6.010 | 401,757 | +0.03(+0.50%) |
Sep 13, 2011 | 5.940 | 6.130 | 5.910 | 5.980 | 521,305 | +0.06(+1.01%) |
Sep 12, 2011 | 5.630 | 5.930 | 5.630 | 5.920 | 251,548 | +0.16(+2.78%) |
Sep 09, 2011 | 5.790 | 5.850 | 5.650 | 5.760 | 288,854 | -0.12(-2.04%) |
Sep 08, 2011 | 6.040 | 6.220 | 5.800 | 5.880 | 274,483 | -0.20(-3.29%) |
Sep 07, 2011 | 5.950 | 6.080 | 5.870 | 6.080 | 215,689 | +0.26(+4.47%) |
Sep 06, 2011 | 5.560 | 5.840 | 5.560 | 5.820 | 251,131 | +0.01(+0.17%) |
Sep 02, 2011 | 5.770 | 6.000 | 5.690 | 5.810 | 221,021 | -0.14(-2.35%) |