Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.133 | 6.133 | 6.083 | 6.093 | 62,661 | -0.02(-0.41%) |
Nov 29, 2011 | 6.133 | 6.133 | 6.089 | 6.118 | 52,852 | +0.00(+0.08%) |
Nov 28, 2011 | 6.138 | 6.163 | 6.108 | 6.113 | 117,314 | -0.01(-0.24%) |
Nov 25, 2011 | 6.029 | 6.138 | 6.029 | 6.128 | 58,130 | +0.09(+1.48%) |
Nov 23, 2011 | 6.019 | 6.093 | 6.019 | 6.039 | 129,408 | -0.02(-0.33%) |
Nov 22, 2011 | 6.014 | 6.078 | 6.014 | 6.059 | 93,045 | +0.03(+0.49%) |
Nov 21, 2011 | 6.064 | 6.064 | 5.999 | 6.029 | 85,309 | -0.03(-0.57%) |
Nov 18, 2011 | 6.029 | 6.064 | 5.999 | 6.064 | 92,594 | +0.03(+0.58%) |
Nov 17, 2011 | 6.064 | 6.064 | 6.004 | 6.029 | 156,677 | -0.01(-0.25%) |
Nov 16, 2011 | 5.994 | 6.049 | 5.994 | 6.044 | 51,046 | +0.02(+0.41%) |
Nov 15, 2011 | 5.974 | 6.083 | 5.969 | 6.019 | 187,438 | +0.05(+0.83%) |
Nov 14, 2011 | 5.959 | 6.039 | 5.959 | 5.969 | 74,111 | -0.01(-0.17%) |
Nov 11, 2011 | 5.920 | 5.984 | 5.920 | 5.979 | 32,534 | +0.03(+0.58%) |
Nov 10, 2011 | 6.034 | 6.034 | 5.910 | 5.944 | 173,624 | -0.08(-1.32%) |
Nov 09, 2011 | 5.994 | 6.078 | 5.994 | 6.024 | 107,745 | -0.01(-0.16%) |
Nov 08, 2011 | 6.024 | 6.039 | 5.974 | 6.034 | 100,526 | +0.05(+0.77%) |
Nov 07, 2011 | 5.988 | 6.017 | 5.958 | 5.988 | 184,420 | -0.03(-0.49%) |
Nov 04, 2011 | 6.022 | 6.047 | 6.017 | 6.017 | 118,696 | -0.03(-0.49%) |
Nov 03, 2011 | 5.973 | 6.047 | 5.958 | 6.047 | 54,795 | +0.07(+1.16%) |
Nov 02, 2011 | 6.012 | 6.012 | 5.968 | 5.978 | 76,921 | -0.01(-0.25%) |
Nov 01, 2011 | 5.968 | 5.993 | 5.943 | 5.993 | 94,393 | +0.01(+0.16%) |
Oct 31, 2011 | 5.958 | 5.993 | 5.934 | 5.983 | 133,985 | +0.04(+0.66%) |
Oct 28, 2011 | 5.919 | 5.953 | 5.919 | 5.943 | 61,354 | +0.00(+0.08%) |
Oct 27, 2011 | 5.943 | 5.943 | 5.919 | 5.939 | 83,439 | -0.00(-0.08%) |
Oct 26, 2011 | 5.850 | 5.983 | 5.845 | 5.943 | 213,762 | +0.06(+1.09%) |
Oct 25, 2011 | 5.825 | 5.894 | 5.825 | 5.879 | 71,090 | +0.02(+0.34%) |
Oct 24, 2011 | 5.756 | 5.865 | 5.756 | 5.860 | 74,898 | +0.08(+1.45%) |
Oct 21, 2011 | 5.741 | 5.791 | 5.697 | 5.776 | 170,735 | +0.07(+1.30%) |
Oct 20, 2011 | 5.717 | 5.761 | 5.677 | 5.702 | 152,170 | -0.02(-0.34%) |
Oct 19, 2011 | 5.721 | 5.746 | 5.712 | 5.721 | 223,769 | -0.03(-0.60%) |
Oct 18, 2011 | 5.761 | 5.800 | 5.717 | 5.756 | 142,255 | +0.03(+0.60%) |
Oct 17, 2011 | 5.756 | 5.781 | 5.707 | 5.721 | 119,526 | +0.01(+0.26%) |
Oct 14, 2011 | 5.643 | 5.766 | 5.643 | 5.707 | 134,575 | +0.06(+1.14%) |
Oct 13, 2011 | 5.677 | 5.730 | 5.583 | 5.643 | 285,858 | -0.03(-0.52%) |
Oct 12, 2011 | 5.820 | 5.825 | 5.652 | 5.672 | 367,306 | -0.15(-2.54%) |
Oct 11, 2011 | 5.924 | 5.929 | 5.820 | 5.820 | 146,454 | -0.07(-1.26%) |
Oct 10, 2011 | 5.939 | 5.953 | 5.850 | 5.894 | 284,761 | -0.05(-0.83%) |
Oct 07, 2011 | 5.929 | 5.973 | 5.894 | 5.943 | 86,069 | +0.01(+0.17%) |
Oct 06, 2011 | 5.948 | 5.988 | 5.929 | 5.934 | 98,256 | -0.09(-1.53%) |
Oct 05, 2011 | 5.987 | 6.026 | 5.938 | 6.026 | 109,333 | +0.02(+0.41%) |
Oct 04, 2011 | 5.982 | 6.031 | 5.874 | 6.002 | 265,686 | -0.01(-0.16%) |
Oct 03, 2011 | 6.002 | 6.031 | 5.962 | 6.011 | 220,177 | +0.04(+0.74%) |
Sep 30, 2011 | 5.972 | 5.997 | 5.953 | 5.967 | 97,388 | -0.00(-0.00%) |
Sep 29, 2011 | 5.992 | 5.992 | 5.967 | 5.967 | 40,228 | +0.00(+0.05%) |
Sep 28, 2011 | 5.972 | 5.992 | 5.948 | 5.964 | 68,112 | -0.03(-0.46%) |
Sep 27, 2011 | 5.928 | 6.031 | 5.928 | 5.992 | 101,869 | +0.09(+1.49%) |
Sep 26, 2011 | 5.904 | 5.943 | 5.889 | 5.904 | 81,529 | -0.00(-0.08%) |
Sep 23, 2011 | 5.923 | 5.957 | 5.908 | 5.908 | 149,211 | -0.05(-0.90%) |
Sep 22, 2011 | 5.957 | 5.997 | 5.918 | 5.962 | 90,161 | +0.01(+0.25%) |
Sep 21, 2011 | 5.972 | 5.977 | 5.938 | 5.948 | 78,818 | -0.04(-0.65%) |
Sep 20, 2011 | 5.957 | 5.987 | 5.938 | 5.987 | 77,389 | +0.04(+0.66%) |
Sep 19, 2011 | 5.982 | 6.011 | 5.908 | 5.948 | 159,937 | -0.04(-0.65%) |
Sep 16, 2011 | 5.972 | 5.999 | 5.948 | 5.987 | 77,124 | -0.02(-0.33%) |
Sep 15, 2011 | 5.948 | 6.006 | 5.899 | 6.006 | 95,586 | +0.03(+0.49%) |
Sep 14, 2011 | 5.977 | 6.006 | 5.957 | 5.977 | 82,084 | -0.01(-0.16%) |
Sep 13, 2011 | 5.884 | 5.987 | 5.884 | 5.987 | 129,516 | +0.08(+1.41%) |
Sep 12, 2011 | 5.835 | 5.904 | 5.825 | 5.904 | 114,281 | +0.03(+0.50%) |
Sep 09, 2011 | 5.835 | 5.874 | 5.810 | 5.874 | 142,571 | +0.01(+0.17%) |
Sep 08, 2011 | 5.850 | 5.913 | 5.850 | 5.864 | 68,614 | +0.02(+0.27%) |
Sep 07, 2011 | 5.863 | 5.892 | 5.839 | 5.848 | 99,554 | +0.01(+0.17%) |
Sep 06, 2011 | 5.790 | 5.863 | 5.786 | 5.839 | 75,425 | -0.00(-0.08%) |
Sep 02, 2011 | 5.805 | 5.848 | 5.780 | 5.844 | 84,158 | +0.02(+0.42%) |