Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.465 | 5.468 | 5.379 | 5.434 | 5,001,335 | +0.10(+1.94%) |
Nov 29, 2011 | 5.462 | 5.462 | 5.331 | 5.331 | 2,152,658 | -0.11(-1.96%) |
Nov 28, 2011 | 5.480 | 5.480 | 5.382 | 5.437 | 2,654,647 | +0.11(+2.06%) |
Nov 25, 2011 | 5.346 | 5.442 | 5.321 | 5.328 | 931,901 | -0.02(-0.40%) |
Nov 23, 2011 | 5.471 | 5.504 | 5.340 | 5.349 | 2,580,630 | -0.16(-2.88%) |
Nov 22, 2011 | 5.526 | 5.544 | 5.477 | 5.507 | 2,479,040 | -0.01(-0.22%) |
Nov 21, 2011 | 5.519 | 5.562 | 5.489 | 5.519 | 3,023,871 | -0.06(-1.15%) |
Nov 18, 2011 | 5.492 | 5.586 | 5.492 | 5.583 | 2,957,388 | +0.10(+1.78%) |
Nov 17, 2011 | 5.599 | 5.599 | 5.468 | 5.486 | 2,591,956 | -0.09(-1.64%) |
Nov 16, 2011 | 5.614 | 5.666 | 5.574 | 5.577 | 2,390,932 | -0.07(-1.19%) |
Nov 15, 2011 | 5.657 | 5.681 | 5.577 | 5.644 | 2,368,549 | -0.03(-0.59%) |
Nov 14, 2011 | 5.711 | 5.713 | 5.635 | 5.678 | 2,233,785 | -0.05(-0.85%) |
Nov 11, 2011 | 5.797 | 5.797 | 5.681 | 5.727 | 2,634,361 | +0.02(+0.32%) |
Nov 10, 2011 | 5.748 | 5.760 | 5.638 | 5.708 | 3,387,094 | +0.01(+0.21%) |
Nov 09, 2011 | 5.678 | 5.751 | 5.636 | 5.696 | 3,727,537 | -0.09(-1.48%) |
Nov 08, 2011 | 5.794 | 5.794 | 5.705 | 5.781 | 2,053,421 | +0.00(+0.05%) |
Nov 07, 2011 | 5.742 | 5.791 | 5.690 | 5.778 | 1,883,625 | +0.05(+0.90%) |
Nov 04, 2011 | 5.778 | 5.803 | 5.669 | 5.727 | 1,856,931 | -0.06(-1.10%) |
Nov 03, 2011 | 5.784 | 5.812 | 5.675 | 5.791 | 2,437,533 | +0.03(+0.53%) |
Nov 02, 2011 | 5.724 | 5.775 | 5.666 | 5.760 | 1,976,505 | +0.17(+3.05%) |
Nov 01, 2011 | 5.574 | 5.760 | 5.571 | 5.590 | 3,141,426 | -0.13(-2.34%) |
Oct 31, 2011 | 5.711 | 5.806 | 5.666 | 5.724 | 2,411,221 | -0.06(-1.00%) |
Oct 28, 2011 | 5.806 | 5.864 | 5.733 | 5.781 | 2,251,864 | -0.05(-0.84%) |
Oct 27, 2011 | 5.855 | 5.861 | 5.714 | 5.830 | 4,415,527 | +0.19(+3.40%) |
Oct 26, 2011 | 5.653 | 5.653 | 5.580 | 5.638 | 2,140,645 | +0.07(+1.20%) |
Oct 25, 2011 | 5.626 | 5.669 | 5.559 | 5.571 | 1,801,998 | -0.12(-2.04%) |
Oct 24, 2011 | 5.626 | 5.727 | 5.590 | 5.687 | 3,188,460 | +0.11(+1.91%) |
Oct 21, 2011 | 5.574 | 5.623 | 5.474 | 5.580 | 2,477,720 | +0.08(+1.38%) |
Oct 20, 2011 | 5.483 | 5.550 | 5.361 | 5.504 | 1,917,784 | +0.02(+0.33%) |
Oct 19, 2011 | 5.471 | 5.602 | 5.437 | 5.486 | 2,377,292 | +0.02(+0.39%) |
Oct 18, 2011 | 5.325 | 5.532 | 5.294 | 5.465 | 2,825,569 | +0.16(+3.10%) |
Oct 17, 2011 | 5.401 | 5.401 | 5.288 | 5.300 | 1,816,988 | -0.12(-2.19%) |
Oct 14, 2011 | 5.404 | 5.455 | 5.382 | 5.419 | 1,730,102 | +0.07(+1.31%) |
Oct 13, 2011 | 5.382 | 5.448 | 5.276 | 5.349 | 1,591,976 | -0.05(-0.90%) |
Oct 12, 2011 | 5.404 | 5.452 | 5.367 | 5.398 | 2,329,427 | +0.05(+0.85%) |
Oct 11, 2011 | 5.340 | 5.384 | 5.279 | 5.352 | 1,503,239 | -0.01(-0.17%) |
Oct 10, 2011 | 5.209 | 5.367 | 5.194 | 5.361 | 2,322,605 | +0.26(+5.14%) |
Oct 07, 2011 | 5.291 | 5.300 | 5.087 | 5.099 | 2,705,059 | -0.16(-3.01%) |
Oct 06, 2011 | 5.163 | 5.261 | 5.084 | 5.258 | 3,525,256 | +0.12(+2.43%) |
Oct 05, 2011 | 5.108 | 5.175 | 4.983 | 5.133 | 2,588,932 | +0.03(+0.66%) |
Oct 04, 2011 | 4.956 | 5.111 | 4.840 | 5.099 | 5,476,214 | +0.10(+2.07%) |
Oct 03, 2011 | 5.297 | 5.309 | 4.996 | 4.996 | 4,006,953 | -0.23(-4.43%) |
Sep 30, 2011 | 5.236 | 5.303 | 5.203 | 5.227 | 2,132,599 | -0.05(-0.98%) |
Sep 29, 2011 | 5.315 | 5.376 | 5.175 | 5.279 | 2,227,804 | +0.06(+1.17%) |
Sep 28, 2011 | 5.455 | 5.459 | 5.218 | 5.218 | 2,840,017 | -0.36(-6.44%) |
Sep 27, 2011 | 5.580 | 5.632 | 5.492 | 5.577 | 3,414,467 | +0.11(+2.06%) |
Sep 26, 2011 | 5.370 | 5.468 | 5.309 | 5.465 | 2,580,397 | +0.16(+2.93%) |
Sep 23, 2011 | 5.242 | 5.388 | 5.221 | 5.309 | 2,602,241 | +0.05(+0.93%) |
Sep 22, 2011 | 5.245 | 5.325 | 5.133 | 5.261 | 4,209,454 | -0.08(-1.48%) |
Sep 21, 2011 | 5.510 | 5.532 | 5.306 | 5.340 | 2,952,510 | -0.15(-2.72%) |
Sep 20, 2011 | 5.571 | 5.611 | 5.486 | 5.489 | 1,792,632 | -0.06(-1.04%) |
Sep 19, 2011 | 5.550 | 5.602 | 5.486 | 5.547 | 1,251,067 | -0.09(-1.51%) |
Sep 16, 2011 | 5.638 | 5.657 | 5.541 | 5.632 | 3,192,853 | +0.04(+0.71%) |
Sep 15, 2011 | 5.544 | 5.593 | 5.471 | 5.593 | 1,284,990 | +0.10(+1.77%) |
Sep 14, 2011 | 5.498 | 5.541 | 5.370 | 5.495 | 1,407,446 | +0.04(+0.73%) |
Sep 13, 2011 | 5.367 | 5.480 | 5.309 | 5.455 | 1,796,601 | +0.11(+2.05%) |
Sep 12, 2011 | 5.358 | 5.431 | 5.258 | 5.346 | 1,833,695 | -0.08(-1.52%) |
Sep 09, 2011 | 5.446 | 5.483 | 5.376 | 5.428 | 3,318,234 | -0.05(-1.00%) |
Sep 08, 2011 | 5.547 | 5.599 | 5.446 | 5.483 | 2,162,881 | -0.11(-1.96%) |
Sep 07, 2011 | 5.480 | 5.599 | 5.410 | 5.593 | 3,023,168 | +0.25(+4.62%) |
Sep 06, 2011 | 5.203 | 5.355 | 5.203 | 5.346 | 1,926,566 | +0.01(+0.11%) |
Sep 02, 2011 | 5.343 | 5.454 | 5.315 | 5.340 | 2,367,995 | -0.08(-1.41%) |