Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.069 | 6.094 | 5.955 | 6.094 | 297,848 | +0.14(+2.32%) |
Nov 29, 2011 | 5.888 | 5.955 | 5.871 | 5.955 | 264,654 | +0.07(+1.14%) |
Nov 28, 2011 | 5.901 | 5.930 | 5.859 | 5.888 | 339,163 | +0.03(+0.43%) |
Nov 25, 2011 | 5.813 | 5.901 | 5.813 | 5.863 | 209,827 | +0.03(+0.43%) |
Nov 23, 2011 | 5.934 | 5.943 | 5.834 | 5.838 | 391,089 | -0.11(-1.90%) |
Nov 22, 2011 | 5.922 | 5.951 | 5.901 | 5.951 | 251,850 | +0.06(+1.00%) |
Nov 21, 2011 | 5.976 | 5.976 | 5.884 | 5.892 | 236,315 | -0.07(-1.25%) |
Nov 18, 2011 | 6.046 | 6.050 | 5.909 | 5.967 | 488,262 | +0.03(+0.42%) |
Nov 17, 2011 | 6.025 | 6.109 | 5.942 | 5.942 | 423,507 | -0.06(-0.97%) |
Nov 16, 2011 | 6.017 | 6.088 | 6.000 | 6.000 | 291,869 | -0.09(-1.51%) |
Nov 15, 2011 | 6.100 | 6.125 | 6.055 | 6.092 | 284,094 | -0.05(-0.88%) |
Nov 14, 2011 | 6.138 | 6.167 | 6.096 | 6.146 | 188,642 | -0.03(-0.41%) |
Nov 11, 2011 | 6.246 | 6.255 | 6.155 | 6.171 | 213,823 | +0.05(+0.75%) |
Nov 10, 2011 | 6.038 | 6.125 | 6.034 | 6.125 | 189,515 | +0.10(+1.73%) |
Nov 09, 2011 | 5.992 | 6.088 | 5.992 | 6.021 | 223,926 | -0.10(-1.70%) |
Nov 08, 2011 | 5.992 | 6.125 | 5.988 | 6.125 | 257,208 | +0.10(+1.73%) |
Nov 07, 2011 | 5.996 | 6.038 | 5.971 | 6.021 | 201,364 | -0.01(-0.14%) |
Nov 04, 2011 | 6.046 | 6.093 | 6.009 | 6.030 | 293,804 | -0.10(-1.63%) |
Nov 03, 2011 | 6.067 | 6.159 | 6.018 | 6.130 | 362,620 | +0.08(+1.31%) |
Nov 02, 2011 | 6.075 | 6.089 | 6.005 | 6.050 | 285,132 | -0.01(-0.21%) |
Nov 01, 2011 | 6.092 | 6.125 | 5.984 | 6.063 | 357,845 | -0.07(-1.09%) |
Oct 31, 2011 | 6.155 | 6.167 | 6.109 | 6.130 | 183,083 | -0.05(-0.81%) |
Oct 28, 2011 | 6.121 | 6.182 | 6.102 | 6.180 | 268,626 | +0.06(+0.95%) |
Oct 27, 2011 | 6.017 | 6.125 | 5.992 | 6.121 | 317,208 | +0.17(+2.80%) |
Oct 26, 2011 | 5.867 | 5.955 | 5.867 | 5.955 | 413,727 | +0.07(+1.20%) |
Oct 25, 2011 | 5.921 | 5.938 | 5.859 | 5.884 | 232,924 | -0.07(-1.12%) |
Oct 24, 2011 | 5.988 | 5.996 | 5.934 | 5.950 | 310,659 | -0.04(-0.63%) |
Oct 21, 2011 | 5.984 | 5.996 | 5.959 | 5.988 | 240,913 | +0.06(+0.98%) |
Oct 20, 2011 | 5.980 | 5.980 | 5.921 | 5.930 | 287,730 | -0.04(-0.62%) |
Oct 19, 2011 | 5.950 | 5.967 | 5.888 | 5.967 | 378,986 | +0.04(+0.70%) |
Oct 18, 2011 | 5.817 | 5.933 | 5.809 | 5.925 | 280,445 | +0.10(+1.64%) |
Oct 17, 2011 | 5.863 | 5.880 | 5.813 | 5.830 | 239,672 | -0.05(-0.92%) |
Oct 14, 2011 | 5.855 | 5.896 | 5.822 | 5.884 | 151,976 | +0.05(+0.78%) |
Oct 13, 2011 | 5.838 | 5.842 | 5.759 | 5.838 | 194,374 | -0.04(-0.71%) |
Oct 12, 2011 | 5.776 | 5.884 | 5.743 | 5.880 | 438,648 | +0.12(+2.01%) |
Oct 11, 2011 | 5.743 | 5.775 | 5.722 | 5.763 | 206,402 | +0.03(+0.51%) |
Oct 10, 2011 | 5.635 | 5.739 | 5.635 | 5.734 | 216,840 | +0.14(+2.44%) |
Oct 07, 2011 | 5.755 | 5.755 | 5.598 | 5.598 | 354,046 | -0.15(-2.60%) |
Oct 06, 2011 | 5.710 | 5.747 | 5.701 | 5.747 | 122,810 | +0.09(+1.59%) |
Oct 05, 2011 | 5.556 | 5.711 | 5.552 | 5.657 | 257,547 | +0.07(+1.29%) |
Oct 04, 2011 | 5.606 | 5.689 | 5.544 | 5.585 | 358,221 | -0.14(-2.46%) |
Oct 03, 2011 | 5.788 | 5.817 | 5.705 | 5.726 | 308,332 | -0.12(-1.99%) |
Sep 30, 2011 | 5.734 | 5.904 | 5.718 | 5.842 | 433,506 | +0.04(+0.71%) |
Sep 29, 2011 | 5.780 | 5.826 | 5.739 | 5.801 | 194,591 | +0.03(+0.58%) |
Sep 28, 2011 | 5.867 | 5.892 | 5.755 | 5.768 | 221,899 | -0.09(-1.49%) |
Sep 27, 2011 | 5.780 | 5.892 | 5.772 | 5.855 | 445,056 | +0.12(+2.17%) |
Sep 26, 2011 | 5.664 | 5.751 | 5.618 | 5.730 | 502,899 | +0.05(+0.88%) |
Sep 23, 2011 | 5.627 | 5.685 | 5.610 | 5.681 | 285,381 | +0.02(+0.37%) |
Sep 22, 2011 | 5.602 | 5.743 | 5.602 | 5.660 | 411,067 | -0.09(-1.52%) |
Sep 21, 2011 | 5.822 | 5.826 | 5.747 | 5.747 | 267,744 | -0.07(-1.21%) |
Sep 20, 2011 | 5.784 | 5.846 | 5.784 | 5.817 | 246,445 | +0.02(+0.28%) |
Sep 19, 2011 | 5.780 | 5.813 | 5.764 | 5.801 | 206,325 | -0.01(-0.21%) |
Sep 16, 2011 | 5.784 | 5.830 | 5.772 | 5.813 | 191,088 | +0.01(+0.21%) |
Sep 15, 2011 | 5.821 | 5.830 | 5.788 | 5.801 | 356,038 | -0.02(-0.28%) |
Sep 14, 2011 | 5.879 | 5.887 | 5.813 | 5.817 | 331,531 | -0.07(-1.19%) |
Sep 13, 2011 | 5.850 | 5.908 | 5.805 | 5.887 | 396,229 | +0.01(+0.21%) |
Sep 12, 2011 | 5.826 | 5.908 | 5.826 | 5.875 | 201,498 | -0.03(-0.56%) |
Sep 09, 2011 | 5.920 | 5.937 | 5.895 | 5.908 | 148,687 | -0.04(-0.69%) |
Sep 08, 2011 | 5.949 | 6.007 | 5.945 | 5.949 | 257,781 | -0.05(-0.82%) |
Sep 07, 2011 | 5.933 | 5.999 | 5.929 | 5.999 | 149,587 | +0.09(+1.46%) |
Sep 06, 2011 | 5.925 | 5.958 | 5.887 | 5.912 | 293,543 | -0.09(-1.58%) |
Sep 02, 2011 | 5.999 | 6.015 | 5.937 | 6.007 | 155,057 | -0.00(-0.07%) |