Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.582 | 5.771 | 5.492 | 5.771 | 762,306 | +0.43(+8.09%) |
Nov 29, 2011 | 5.335 | 5.416 | 5.281 | 5.339 | 446,613 | +0.02(+0.34%) |
Nov 28, 2011 | 5.231 | 5.344 | 5.209 | 5.321 | 547,198 | +0.26(+5.07%) |
Nov 25, 2011 | 5.177 | 5.249 | 5.060 | 5.065 | 366,281 | -0.10(-1.92%) |
Nov 23, 2011 | 5.294 | 5.326 | 5.159 | 5.164 | 524,780 | -0.17(-3.12%) |
Nov 22, 2011 | 5.461 | 5.519 | 5.330 | 5.330 | 607,852 | -0.13(-2.39%) |
Nov 21, 2011 | 5.533 | 5.582 | 5.380 | 5.461 | 470,145 | -0.14(-2.49%) |
Nov 18, 2011 | 5.614 | 5.663 | 5.519 | 5.600 | 335,194 | -0.01(-0.24%) |
Nov 17, 2011 | 5.767 | 5.775 | 5.569 | 5.614 | 563,744 | -0.14(-2.43%) |
Nov 16, 2011 | 5.762 | 5.852 | 5.690 | 5.753 | 468,586 | -0.05(-0.93%) |
Nov 15, 2011 | 5.672 | 5.816 | 5.596 | 5.807 | 376,881 | +0.13(+2.30%) |
Nov 14, 2011 | 5.704 | 5.739 | 5.591 | 5.677 | 626,209 | -0.05(-0.86%) |
Nov 11, 2011 | 5.744 | 5.771 | 5.677 | 5.726 | 322,002 | +0.05(+0.79%) |
Nov 10, 2011 | 5.776 | 5.776 | 5.636 | 5.681 | 417,485 | +0.02(+0.40%) |
Nov 09, 2011 | 5.632 | 5.821 | 5.587 | 5.659 | 800,842 | -0.25(-4.26%) |
Nov 08, 2011 | 5.965 | 5.965 | 5.740 | 5.911 | 596,308 | +0.00(+0.08%) |
Nov 07, 2011 | 5.897 | 5.933 | 5.762 | 5.906 | 274,399 | -0.03(-0.46%) |
Nov 04, 2011 | 5.942 | 5.965 | 5.789 | 5.933 | 313,228 | -0.05(-0.90%) |
Nov 03, 2011 | 5.830 | 5.987 | 5.632 | 5.987 | 509,991 | +0.21(+3.66%) |
Nov 02, 2011 | 5.722 | 5.821 | 5.659 | 5.776 | 483,262 | +0.13(+2.31%) |
Nov 01, 2011 | 5.659 | 5.870 | 5.609 | 5.645 | 765,985 | -0.23(-3.98%) |
Oct 31, 2011 | 6.055 | 6.078 | 5.879 | 5.879 | 596,706 | -0.20(-3.26%) |
Oct 28, 2011 | 6.231 | 6.276 | 6.014 | 6.078 | 562,900 | -0.15(-2.46%) |
Oct 27, 2011 | 5.942 | 6.298 | 5.942 | 6.231 | 1,128,453 | +0.23(+3.75%) |
Oct 26, 2011 | 5.996 | 6.032 | 5.866 | 6.005 | 805,680 | +0.09(+1.44%) |
Oct 25, 2011 | 5.996 | 6.087 | 5.897 | 5.920 | 548,792 | -0.11(-1.79%) |
Oct 24, 2011 | 6.028 | 6.163 | 5.969 | 6.028 | 701,643 | +0.03(+0.45%) |
Oct 21, 2011 | 6.159 | 6.181 | 5.929 | 6.001 | 1,813,938 | -0.23(-3.69%) |
Oct 20, 2011 | 6.181 | 6.262 | 6.078 | 6.231 | 764,921 | +0.09(+1.47%) |
Oct 19, 2011 | 6.294 | 6.303 | 6.087 | 6.141 | 766,478 | -0.09(-1.37%) |
Oct 18, 2011 | 6.032 | 6.253 | 5.956 | 6.226 | 682,326 | +0.25(+4.14%) |
Oct 17, 2011 | 6.168 | 6.199 | 5.965 | 5.978 | 577,654 | -0.18(-2.92%) |
Oct 14, 2011 | 6.042 | 6.188 | 5.987 | 6.159 | 608,614 | +0.19(+3.17%) |
Oct 13, 2011 | 5.897 | 5.992 | 5.771 | 5.969 | 443,372 | +0.05(+0.91%) |
Oct 12, 2011 | 5.852 | 5.989 | 5.852 | 5.915 | 874,407 | +0.09(+1.55%) |
Oct 11, 2011 | 5.600 | 5.830 | 5.591 | 5.825 | 713,755 | +0.23(+4.02%) |
Oct 10, 2011 | 5.452 | 5.600 | 5.398 | 5.600 | 513,016 | +0.25(+4.71%) |
Oct 07, 2011 | 5.519 | 5.519 | 5.330 | 5.348 | 502,041 | -0.10(-1.90%) |
Oct 06, 2011 | 5.456 | 5.456 | 5.357 | 5.452 | 765,192 | -0.06(-1.06%) |
Oct 05, 2011 | 5.726 | 5.726 | 5.438 | 5.510 | 625,461 | -0.17(-3.01%) |
Oct 04, 2011 | 5.155 | 5.713 | 5.047 | 5.681 | 1,164,125 | +0.50(+9.64%) |
Oct 03, 2011 | 5.519 | 5.562 | 5.182 | 5.182 | 744,754 | -0.30(-5.50%) |
Sep 30, 2011 | 5.515 | 5.645 | 5.479 | 5.483 | 605,149 | -0.14(-2.48%) |
Sep 29, 2011 | 5.524 | 5.623 | 5.393 | 5.623 | 582,334 | +0.23(+4.17%) |
Sep 28, 2011 | 5.699 | 5.699 | 5.371 | 5.398 | 820,336 | -0.29(-5.07%) |
Sep 27, 2011 | 5.704 | 5.866 | 5.623 | 5.686 | 515,215 | +0.07(+1.28%) |
Sep 26, 2011 | 5.560 | 5.618 | 5.380 | 5.614 | 380,293 | +0.13(+2.38%) |
Sep 23, 2011 | 5.312 | 5.488 | 5.299 | 5.483 | 595,975 | +0.17(+3.22%) |
Sep 22, 2011 | 5.456 | 5.501 | 5.299 | 5.312 | 848,922 | -0.17(-3.12%) |
Sep 21, 2011 | 5.627 | 5.776 | 5.470 | 5.483 | 508,911 | -0.13(-2.33%) |
Sep 20, 2011 | 5.722 | 5.751 | 5.587 | 5.614 | 354,790 | -0.08(-1.34%) |
Sep 19, 2011 | 5.726 | 5.753 | 5.636 | 5.690 | 410,465 | -0.14(-2.39%) |
Sep 16, 2011 | 5.920 | 5.943 | 5.762 | 5.830 | 437,307 | -0.05(-0.84%) |
Sep 15, 2011 | 5.852 | 5.906 | 5.776 | 5.879 | 375,615 | +0.09(+1.56%) |
Sep 14, 2011 | 5.731 | 5.884 | 5.591 | 5.789 | 391,255 | +0.12(+2.14%) |
Sep 13, 2011 | 5.627 | 5.722 | 5.560 | 5.668 | 392,055 | +0.05(+0.88%) |
Sep 12, 2011 | 5.456 | 5.650 | 5.429 | 5.618 | 321,638 | +0.11(+1.96%) |
Sep 09, 2011 | 5.654 | 5.699 | 5.456 | 5.510 | 555,552 | -0.21(-3.70%) |
Sep 08, 2011 | 5.852 | 5.995 | 5.690 | 5.722 | 371,821 | -0.16(-2.75%) |
Sep 07, 2011 | 5.794 | 5.893 | 5.744 | 5.884 | 447,848 | +0.20(+3.48%) |
Sep 06, 2011 | 5.596 | 5.717 | 5.546 | 5.686 | 529,980 | -0.03(-0.55%) |
Sep 02, 2011 | 5.852 | 5.920 | 5.713 | 5.717 | 492,069 | -0.25(-4.15%) |