Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.705 | 5.750 | 5.590 | 5.730 | 7,830 | +0.21(+3.80%) |
Nov 29, 2011 | 5.490 | 5.660 | 5.490 | 5.520 | 7,800 | +0.14(+2.60%) |
Nov 28, 2011 | 5.550 | 5.630 | 5.360 | 5.380 | 20,400 | -0.02(-0.37%) |
Nov 25, 2011 | 5.510 | 5.670 | 5.380 | 5.400 | 8,500 | -0.12(-2.17%) |
Nov 23, 2011 | 5.690 | 5.730 | 5.520 | 5.520 | 5,800 | -0.19(-3.33%) |
Nov 22, 2011 | 5.600 | 5.760 | 5.600 | 5.710 | 6,400 | +0.10(+1.78%) |
Nov 21, 2011 | 5.760 | 5.930 | 5.610 | 5.610 | 9,900 | -0.10(-1.75%) |
Nov 18, 2011 | 5.780 | 5.800 | 5.710 | 5.710 | 1,800 | -0.01(-0.17%) |
Nov 17, 2011 | 5.900 | 5.920 | 5.660 | 5.720 | 21,800 | -0.20(-3.38%) |
Nov 16, 2011 | 5.880 | 5.970 | 5.870 | 5.920 | 7,054 | +0.00(+0.00%) |
Nov 15, 2011 | 5.840 | 5.940 | 5.760 | 5.920 | 18,076 | +0.03(+0.51%) |
Nov 14, 2011 | 6.020 | 6.020 | 5.881 | 5.890 | 20,760 | -0.16(-2.64%) |
Nov 11, 2011 | 5.890 | 6.050 | 5.840 | 6.050 | 26,912 | +0.18(+3.07%) |
Nov 10, 2011 | 5.660 | 5.870 | 5.610 | 5.870 | 35,001 | +0.27(+4.82%) |
Nov 09, 2011 | 5.760 | 5.830 | 5.480 | 5.600 | 35,881 | -0.31(-5.25%) |
Nov 08, 2011 | 6.030 | 6.030 | 5.810 | 5.910 | 23,249 | -0.07(-1.17%) |
Nov 07, 2011 | 6.060 | 6.060 | 5.900 | 5.980 | 5,858 | -0.08(-1.32%) |
Nov 04, 2011 | 6.210 | 6.210 | 6.020 | 6.060 | 12,325 | -0.21(-3.35%) |
Nov 03, 2011 | 6.070 | 6.340 | 5.940 | 6.270 | 42,361 | +0.26(+4.33%) |
Nov 02, 2011 | 5.970 | 6.070 | 5.830 | 6.010 | 19,280 | +0.14(+2.39%) |
Nov 01, 2011 | 5.920 | 6.000 | 5.730 | 5.870 | 28,088 | -0.24(-3.93%) |
Oct 31, 2011 | 6.160 | 6.310 | 6.070 | 6.110 | 24,017 | -0.10(-1.61%) |
Oct 28, 2011 | 5.920 | 6.240 | 5.850 | 6.210 | 66,400 | +0.27(+4.55%) |
Oct 27, 2011 | 5.680 | 6.010 | 5.560 | 5.940 | 344,560 | +0.43(+7.80%) |
Oct 26, 2011 | 5.450 | 5.650 | 5.360 | 5.510 | 133,159 | +0.08(+1.47%) |
Oct 25, 2011 | 5.500 | 5.530 | 5.420 | 5.430 | 25,022 | -0.12(-2.16%) |
Oct 24, 2011 | 5.600 | 5.680 | 5.470 | 5.550 | 152,539 | +0.07(+1.28%) |
Oct 21, 2011 | 5.520 | 5.550 | 5.470 | 5.480 | 225,651 | +0.00(+0.00%) |
Oct 20, 2011 | 5.500 | 5.600 | 5.410 | 5.480 | 44,116 | -0.01(-0.18%) |
Oct 19, 2011 | 5.530 | 5.620 | 5.414 | 5.490 | 380,108 | -0.01(-0.18%) |
Oct 18, 2011 | 5.470 | 5.530 | 5.440 | 5.500 | 79,309 | +0.08(+1.48%) |
Oct 17, 2011 | 5.570 | 5.570 | 5.390 | 5.420 | 29,713 | -0.17(-3.04%) |
Oct 14, 2011 | 5.700 | 5.720 | 5.510 | 5.590 | 57,374 | -0.03(-0.53%) |
Oct 13, 2011 | 5.830 | 5.830 | 5.560 | 5.620 | 219,991 | -0.14(-2.43%) |
Oct 12, 2011 | 5.590 | 5.780 | 5.360 | 5.760 | 328,683 | -0.25(-4.16%) |
Oct 11, 2011 | 5.950 | 6.140 | 5.860 | 6.010 | 64,828 | +0.07(+1.18%) |
Oct 10, 2011 | 5.760 | 5.980 | 5.760 | 5.940 | 15,146 | +0.19(+3.30%) |
Oct 07, 2011 | 5.550 | 5.790 | 5.500 | 5.750 | 93,326 | +0.20(+3.60%) |
Oct 06, 2011 | 5.600 | 5.720 | 5.470 | 5.550 | 70,734 | +0.01(+0.18%) |
Oct 05, 2011 | 5.650 | 5.700 | 5.500 | 5.540 | 66,307 | -0.06(-1.07%) |
Oct 04, 2011 | 5.720 | 5.828 | 5.500 | 5.600 | 70,540 | -0.14(-2.44%) |
Oct 03, 2011 | 6.060 | 6.930 | 5.630 | 5.740 | 128,134 | -0.39(-6.36%) |
Sep 30, 2011 | 6.220 | 6.510 | 6.080 | 6.130 | 20,564 | -0.25(-3.92%) |
Sep 29, 2011 | 6.670 | 6.750 | 6.280 | 6.380 | 56,404 | -0.25(-3.77%) |
Sep 28, 2011 | 7.040 | 7.050 | 6.600 | 6.630 | 76,847 | -0.45(-6.36%) |
Sep 27, 2011 | 6.960 | 7.150 | 6.960 | 7.080 | 38,936 | +0.30(+4.42%) |
Sep 26, 2011 | 6.860 | 6.900 | 6.530 | 6.780 | 31,395 | +0.01(+0.15%) |
Sep 23, 2011 | 7.360 | 7.390 | 6.750 | 6.770 | 37,066 | -0.61(-8.27%) |
Sep 22, 2011 | 7.690 | 7.690 | 7.160 | 7.380 | 36,783 | -0.53(-6.70%) |
Sep 21, 2011 | 8.100 | 8.100 | 7.860 | 7.910 | 80,990 | -0.19(-2.35%) |
Sep 20, 2011 | 8.080 | 8.170 | 7.950 | 8.100 | 73,817 | +0.02(+0.25%) |
Sep 19, 2011 | 8.240 | 8.370 | 8.000 | 8.080 | 31,211 | -0.15(-1.82%) |
Sep 16, 2011 | 7.990 | 8.230 | 7.930 | 8.230 | 47,271 | +0.24(+3.00%) |
Sep 15, 2011 | 8.300 | 8.310 | 7.910 | 7.990 | 83,347 | -0.13(-1.60%) |
Sep 14, 2011 | 7.850 | 8.280 | 7.850 | 8.120 | 71,522 | +0.38(+4.91%) |
Sep 13, 2011 | 7.040 | 7.870 | 6.900 | 7.740 | 63,595 | +0.72(+10.26%) |
Sep 12, 2011 | 6.930 | 7.060 | 6.840 | 7.020 | 22,561 | +0.09(+1.30%) |
Sep 09, 2011 | 6.900 | 6.990 | 6.720 | 6.930 | 50,330 | -0.06(-0.79%) |
Sep 08, 2011 | 6.830 | 7.040 | 6.830 | 6.985 | 22,655 | +0.29(+4.41%) |
Sep 07, 2011 | 6.470 | 6.805 | 6.410 | 6.690 | 59,457 | +0.31(+4.86%) |
Sep 06, 2011 | 6.560 | 6.560 | 6.320 | 6.380 | 22,686 | -0.37(-5.48%) |
Sep 02, 2011 | 6.730 | 7.020 | 6.690 | 6.750 | 106,874 | -0.13(-1.89%) |