Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.970 | 5.989 | 5.800 | 5.960 | 16,468 | +0.06(+1.02%) |
Nov 29, 2011 | 6.010 | 6.050 | 5.900 | 5.900 | 10,500 | -0.07(-1.17%) |
Nov 28, 2011 | 5.960 | 5.990 | 5.840 | 5.970 | 13,124 | +0.08(+1.36%) |
Nov 25, 2011 | 5.900 | 5.990 | 5.800 | 5.890 | 8,257 | -0.05(-0.84%) |
Nov 23, 2011 | 5.950 | 5.950 | 5.810 | 5.940 | 15,074 | -0.01(-0.17%) |
Nov 22, 2011 | 5.870 | 5.990 | 5.810 | 5.950 | 10,094 | +0.15(+2.59%) |
Nov 21, 2011 | 5.740 | 5.920 | 5.610 | 5.800 | 56,965 | +0.07(+1.22%) |
Nov 18, 2011 | 5.470 | 5.820 | 5.260 | 5.730 | 26,181 | +0.32(+5.91%) |
Nov 17, 2011 | 5.500 | 5.620 | 5.340 | 5.410 | 42,988 | -0.13(-2.35%) |
Nov 16, 2011 | 5.630 | 5.680 | 5.510 | 5.540 | 9,442 | -0.13(-2.29%) |
Nov 15, 2011 | 5.691 | 5.750 | 5.645 | 5.670 | 25,253 | -0.11(-1.90%) |
Nov 14, 2011 | 5.820 | 5.910 | 5.740 | 5.780 | 12,090 | -0.02(-0.34%) |
Nov 11, 2011 | 6.019 | 6.019 | 5.730 | 5.800 | 27,237 | +0.10(+1.75%) |
Nov 10, 2011 | 6.050 | 6.310 | 5.640 | 5.700 | 49,623 | -0.32(-5.32%) |
Nov 09, 2011 | 5.690 | 6.050 | 5.690 | 6.020 | 38,399 | +0.25(+4.33%) |
Nov 08, 2011 | 5.840 | 5.850 | 5.710 | 5.770 | 24,591 | +0.00(+0.00%) |
Nov 07, 2011 | 5.780 | 5.859 | 5.680 | 5.770 | 22,175 | -0.06(-1.03%) |
Nov 04, 2011 | 6.000 | 6.000 | 5.820 | 5.830 | 20,554 | -0.09(-1.52%) |
Nov 03, 2011 | 5.840 | 5.960 | 5.620 | 5.920 | 25,611 | +0.09(+1.54%) |
Nov 02, 2011 | 5.740 | 5.850 | 5.740 | 5.830 | 19,645 | +0.13(+2.28%) |
Nov 01, 2011 | 5.570 | 5.770 | 5.570 | 5.700 | 14,635 | +0.00(+0.00%) |
Oct 31, 2011 | 5.760 | 5.800 | 5.690 | 5.700 | 10,528 | -0.12(-2.06%) |
Oct 28, 2011 | 5.700 | 5.820 | 5.660 | 5.820 | 12,040 | +0.08(+1.39%) |
Oct 27, 2011 | 5.730 | 5.780 | 5.430 | 5.740 | 29,823 | +0.13(+2.32%) |
Oct 26, 2011 | 5.500 | 5.780 | 5.500 | 5.610 | 23,381 | +0.11(+2.00%) |
Oct 25, 2011 | 5.450 | 5.530 | 5.450 | 5.500 | 28,345 | +0.00(+0.00%) |
Oct 24, 2011 | 5.430 | 5.560 | 5.430 | 5.500 | 19,294 | +0.07(+1.29%) |
Oct 21, 2011 | 5.530 | 5.530 | 5.220 | 5.430 | 20,456 | -0.04(-0.73%) |
Oct 20, 2011 | 5.490 | 5.600 | 5.430 | 5.470 | 7,316 | +0.04(+0.74%) |
Oct 19, 2011 | 5.470 | 5.620 | 5.410 | 5.430 | 11,369 | -0.03(-0.55%) |
Oct 18, 2011 | 5.620 | 5.730 | 5.460 | 5.460 | 8,868 | -0.12(-2.15%) |
Oct 17, 2011 | 5.570 | 5.730 | 5.550 | 5.580 | 18,625 | +0.01(+0.18%) |
Oct 14, 2011 | 5.650 | 5.670 | 5.520 | 5.570 | 30,000 | -0.08(-1.42%) |
Oct 13, 2011 | 5.700 | 5.910 | 5.619 | 5.650 | 27,571 | -0.10(-1.74%) |
Oct 12, 2011 | 5.660 | 5.790 | 5.660 | 5.750 | 13,368 | +0.02(+0.35%) |
Oct 11, 2011 | 5.700 | 5.760 | 5.680 | 5.730 | 13,233 | +0.00(+0.00%) |
Oct 10, 2011 | 5.740 | 5.900 | 5.580 | 5.730 | 24,268 | +0.03(+0.53%) |
Oct 07, 2011 | 5.890 | 5.890 | 5.570 | 5.700 | 14,230 | -0.02(-0.35%) |
Oct 06, 2011 | 5.660 | 5.870 | 5.660 | 5.720 | 40,066 | +0.06(+1.06%) |
Oct 05, 2011 | 5.690 | 5.750 | 5.570 | 5.660 | 23,283 | +0.00(+0.00%) |
Oct 04, 2011 | 5.530 | 5.740 | 5.360 | 5.660 | 40,686 | +0.11(+1.98%) |
Oct 03, 2011 | 5.770 | 5.810 | 5.250 | 5.550 | 394,467 | -0.03(-0.54%) |
Sep 30, 2011 | 5.570 | 5.800 | 5.450 | 5.580 | 36,222 | -0.01(-0.18%) |
Sep 29, 2011 | 5.400 | 5.740 | 5.400 | 5.590 | 35,109 | +0.20(+3.71%) |
Sep 28, 2011 | 5.380 | 5.580 | 5.260 | 5.390 | 23,661 | -0.04(-0.74%) |
Sep 27, 2011 | 5.370 | 5.610 | 5.360 | 5.430 | 29,351 | +0.12(+2.26%) |
Sep 26, 2011 | 5.475 | 5.490 | 5.310 | 5.310 | 18,951 | -0.12(-2.21%) |
Sep 23, 2011 | 5.320 | 5.530 | 5.261 | 5.430 | 23,140 | +0.10(+1.88%) |
Sep 22, 2011 | 5.190 | 5.390 | 5.000 | 5.330 | 37,452 | +0.09(+1.72%) |
Sep 21, 2011 | 5.370 | 5.410 | 5.235 | 5.240 | 7,525 | -0.07(-1.32%) |
Sep 20, 2011 | 5.490 | 5.570 | 5.310 | 5.310 | 11,703 | -0.24(-4.32%) |
Sep 19, 2011 | 5.240 | 5.580 | 5.120 | 5.550 | 48,082 | +0.19(+3.54%) |
Sep 16, 2011 | 5.600 | 5.630 | 5.300 | 5.360 | 31,279 | -0.09(-1.65%) |
Sep 15, 2011 | 5.440 | 5.595 | 5.410 | 5.450 | 38,958 | -0.02(-0.37%) |
Sep 14, 2011 | 5.000 | 5.740 | 5.000 | 5.470 | 45,136 | +0.03(+0.55%) |
Sep 13, 2011 | 5.460 | 5.570 | 5.160 | 5.440 | 54,508 | -0.08(-1.45%) |
Sep 12, 2011 | 5.560 | 5.690 | 5.420 | 5.520 | 83,261 | -0.25(-4.33%) |
Sep 09, 2011 | 5.810 | 5.950 | 5.670 | 5.770 | 46,989 | -0.10(-1.70%) |
Sep 08, 2011 | 6.000 | 6.000 | 5.770 | 5.870 | 42,166 | -0.07(-1.18%) |
Sep 07, 2011 | 5.890 | 5.980 | 5.800 | 5.940 | 36,528 | +0.10(+1.71%) |
Sep 06, 2011 | 5.810 | 6.040 | 5.770 | 5.840 | 51,986 | -0.14(-2.34%) |
Sep 02, 2011 | 6.120 | 6.130 | 5.870 | 5.980 | 57,447 | -0.24(-3.86%) |