Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.670 | 5.682 | 5.300 | 5.380 | 66,317 | -0.28(-4.95%) |
Dec 29, 2011 | 5.620 | 5.700 | 5.620 | 5.660 | 16,092 | +0.01(+0.18%) |
Dec 28, 2011 | 5.720 | 5.840 | 5.600 | 5.650 | 46,918 | -0.04(-0.70%) |
Dec 27, 2011 | 5.710 | 5.790 | 5.685 | 5.690 | 21,121 | -0.03(-0.52%) |
Dec 23, 2011 | 5.840 | 5.850 | 5.707 | 5.720 | 42,216 | +0.00(+0.00%) |
Dec 21, 2011 | 5.890 | 5.900 | 5.655 | 5.720 | 55,742 | -0.09(-1.55%) |
Dec 20, 2011 | 5.840 | 6.000 | 5.760 | 5.810 | 25,543 | +0.05(+0.87%) |
Dec 19, 2011 | 5.960 | 6.070 | 5.760 | 5.760 | 10,837 | -0.17(-2.87%) |
Dec 16, 2011 | 5.900 | 6.010 | 5.810 | 5.930 | 14,362 | +0.00(+0.00%) |
Dec 15, 2011 | 5.870 | 5.950 | 5.870 | 5.930 | 7,740 | +0.13(+2.24%) |
Dec 14, 2011 | 5.780 | 5.921 | 5.760 | 5.800 | 13,125 | +0.04(+0.69%) |
Dec 13, 2011 | 5.870 | 5.870 | 5.500 | 5.760 | 244,544 | -0.14(-2.37%) |
Dec 12, 2011 | 5.830 | 5.900 | 5.731 | 5.900 | 14,289 | +0.07(+1.20%) |
Dec 09, 2011 | 5.860 | 5.950 | 5.830 | 5.830 | 2,946 | -0.06(-1.02%) |
Dec 08, 2011 | 5.910 | 5.960 | 5.800 | 5.890 | 10,665 | -0.06(-1.01%) |
Dec 07, 2011 | 5.870 | 5.950 | 5.850 | 5.950 | 7,844 | +0.03(+0.51%) |
Dec 06, 2011 | 5.910 | 5.950 | 5.860 | 5.920 | 32,161 | -0.03(-0.50%) |
Dec 05, 2011 | 5.880 | 5.970 | 5.830 | 5.950 | 28,403 | +0.06(+1.02%) |
Dec 02, 2011 | 5.950 | 5.950 | 5.790 | 5.890 | 12,990 | -0.01(-0.17%) |
Dec 01, 2011 | 5.933 | 5.950 | 5.860 | 5.900 | 9,510 | -0.06(-1.01%) |
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%) |