Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.498 | 5.828 | 5.470 | 5.828 | 9,435,744 | +0.56(+10.73%) |
Nov 29, 2011 | 5.254 | 5.357 | 5.207 | 5.263 | 4,795,648 | +0.02(+0.36%) |
Nov 28, 2011 | 5.254 | 5.367 | 5.159 | 5.244 | 6,938,474 | +0.25(+5.09%) |
Nov 25, 2011 | 5.028 | 5.197 | 4.990 | 4.990 | 3,309,487 | -0.07(-1.30%) |
Nov 23, 2011 | 5.310 | 5.310 | 5.009 | 5.056 | 7,298,443 | -0.31(-5.79%) |
Nov 22, 2011 | 5.404 | 5.517 | 5.244 | 5.367 | 5,703,369 | +0.03(+0.53%) |
Nov 21, 2011 | 5.480 | 5.489 | 5.188 | 5.338 | 8,097,571 | -0.28(-5.03%) |
Nov 18, 2011 | 5.762 | 5.800 | 5.583 | 5.621 | 5,904,972 | -0.05(-0.83%) |
Nov 17, 2011 | 5.960 | 6.045 | 5.630 | 5.668 | 8,423,992 | -0.33(-5.49%) |
Nov 16, 2011 | 6.101 | 6.207 | 5.988 | 5.997 | 5,232,814 | -0.17(-2.75%) |
Nov 15, 2011 | 6.120 | 6.223 | 6.007 | 6.167 | 5,956,206 | +0.02(+0.31%) |
Nov 14, 2011 | 6.261 | 6.308 | 6.082 | 6.148 | 4,479,057 | -0.14(-2.24%) |
Nov 11, 2011 | 6.007 | 6.298 | 5.979 | 6.289 | 6,570,094 | +0.36(+6.01%) |
Nov 10, 2011 | 6.054 | 6.101 | 5.773 | 5.932 | 7,465,160 | -0.04(-0.63%) |
Nov 09, 2011 | 6.270 | 6.359 | 5.951 | 5.970 | 10,157,577 | -0.49(-7.56%) |
Nov 08, 2011 | 6.477 | 6.571 | 6.336 | 6.458 | 10,698,107 | +0.13(+2.08%) |
Nov 07, 2011 | 6.251 | 6.411 | 6.233 | 6.326 | 9,501,029 | +0.20(+3.22%) |
Nov 04, 2011 | 6.148 | 6.186 | 5.932 | 6.129 | 6,559,483 | -0.05(-0.76%) |
Nov 03, 2011 | 6.054 | 6.186 | 5.867 | 6.176 | 12,073,546 | +0.39(+6.82%) |
Nov 02, 2011 | 5.791 | 5.951 | 5.651 | 5.782 | 8,545,412 | +0.09(+1.65%) |
Nov 01, 2011 | 5.500 | 5.838 | 5.350 | 5.688 | 11,527,907 | -0.20(-3.35%) |
Oct 31, 2011 | 5.942 | 6.026 | 5.829 | 5.885 | 7,853,724 | -0.24(-3.98%) |
Oct 28, 2011 | 5.942 | 6.233 | 5.885 | 6.129 | 10,345,233 | +0.19(+3.16%) |
Oct 27, 2011 | 5.622 | 6.045 | 5.613 | 5.942 | 14,057,707 | +0.44(+8.02%) |
Oct 26, 2011 | 5.454 | 5.585 | 5.285 | 5.500 | 10,143,851 | +0.16(+2.99%) |
Oct 25, 2011 | 5.407 | 5.482 | 5.181 | 5.341 | 9,211,554 | -0.07(-1.22%) |
Oct 24, 2011 | 5.228 | 5.416 | 5.209 | 5.407 | 6,405,995 | +0.22(+4.16%) |
Oct 21, 2011 | 5.163 | 5.209 | 5.078 | 5.191 | 5,996,739 | +0.17(+3.36%) |
Oct 20, 2011 | 4.947 | 5.116 | 4.834 | 5.022 | 7,367,358 | +0.04(+0.75%) |
Oct 19, 2011 | 5.341 | 5.369 | 4.975 | 4.984 | 8,083,456 | -0.43(-7.97%) |
Oct 18, 2011 | 5.172 | 5.435 | 4.984 | 5.416 | 8,941,037 | +0.16(+3.04%) |
Oct 17, 2011 | 5.575 | 5.585 | 5.256 | 5.256 | 6,835,885 | -0.37(-6.51%) |
Oct 14, 2011 | 5.538 | 5.622 | 5.416 | 5.622 | 5,845,798 | +0.21(+3.81%) |
Oct 13, 2011 | 5.500 | 5.529 | 5.247 | 5.416 | 6,887,298 | -0.16(-2.86%) |
Oct 12, 2011 | 5.482 | 5.669 | 5.472 | 5.576 | 7,495,907 | +0.13(+2.41%) |
Oct 11, 2011 | 5.275 | 5.482 | 5.209 | 5.444 | 5,754,249 | +0.13(+2.47%) |
Oct 10, 2011 | 5.285 | 5.341 | 5.191 | 5.313 | 4,866,792 | +0.23(+4.43%) |
Oct 07, 2011 | 5.388 | 5.435 | 5.003 | 5.087 | 8,475,090 | -0.26(-4.91%) |
Oct 06, 2011 | 5.332 | 5.369 | 5.247 | 5.350 | 10,048,254 | +0.23(+4.40%) |
Oct 05, 2011 | 4.825 | 5.144 | 4.759 | 5.125 | 8,851,306 | +0.24(+5.00%) |
Oct 04, 2011 | 4.750 | 4.909 | 4.524 | 4.881 | 14,303,092 | +0.04(+0.78%) |
Oct 03, 2011 | 5.163 | 5.200 | 4.843 | 4.843 | 10,953,543 | -0.19(-3.73%) |
Sep 30, 2011 | 5.050 | 5.285 | 4.994 | 5.031 | 9,431,891 | -0.11(-2.19%) |
Sep 29, 2011 | 5.238 | 5.332 | 5.003 | 5.144 | 12,232,996 | +0.05(+0.92%) |
Sep 28, 2011 | 5.651 | 5.688 | 5.078 | 5.097 | 11,729,660 | -0.41(-7.50%) |
Sep 27, 2011 | 5.773 | 5.857 | 5.463 | 5.510 | 14,428,508 | -0.03(-0.51%) |
Sep 26, 2011 | 5.219 | 5.538 | 5.163 | 5.538 | 16,468,338 | +0.20(+3.69%) |
Sep 23, 2011 | 5.463 | 5.566 | 5.228 | 5.341 | 14,552,683 | -0.38(-6.57%) |
Sep 22, 2011 | 6.280 | 6.298 | 5.688 | 5.716 | 17,436,850 | -0.87(-13.25%) |
Sep 21, 2011 | 6.674 | 6.932 | 6.580 | 6.589 | 10,415,296 | -0.05(-0.71%) |
Sep 20, 2011 | 6.589 | 6.908 | 6.589 | 6.636 | 9,709,591 | +0.05(+0.71%) |
Sep 19, 2011 | 6.693 | 6.749 | 6.524 | 6.589 | 8,121,289 | -0.19(-2.77%) |
Sep 16, 2011 | 6.815 | 6.862 | 6.711 | 6.777 | 9,783,627 | -0.01(-0.14%) |
Sep 15, 2011 | 6.984 | 7.002 | 6.617 | 6.786 | 8,223,763 | -0.21(-2.95%) |
Sep 14, 2011 | 7.124 | 7.124 | 6.862 | 6.993 | 7,171,100 | -0.10(-1.46%) |
Sep 13, 2011 | 7.293 | 7.293 | 7.030 | 7.096 | 7,436,830 | -0.08(-1.18%) |
Sep 12, 2011 | 7.199 | 7.433 | 6.965 | 7.181 | 8,187,629 | -0.11(-1.54%) |
Sep 09, 2011 | 7.453 | 7.594 | 7.181 | 7.293 | 8,319,809 | -0.19(-2.51%) |
Sep 08, 2011 | 7.519 | 7.603 | 7.443 | 7.481 | 7,088,373 | +0.11(+1.53%) |
Sep 07, 2011 | 7.246 | 7.397 | 7.134 | 7.368 | 8,066,353 | -0.10(-1.38%) |
Sep 06, 2011 | 7.321 | 7.575 | 7.265 | 7.472 | 11,008,536 | +0.09(+1.27%) |
Sep 02, 2011 | 7.246 | 7.528 | 7.237 | 7.378 | 8,181,388 | +0.27(+3.83%) |