Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.354 | 6.466 | 6.253 | 6.441 | 2,269,537 | +0.42(+7.05%) |
Nov 29, 2011 | 5.992 | 6.147 | 5.981 | 6.017 | 969,865 | -0.01(-0.12%) |
Nov 28, 2011 | 6.021 | 6.035 | 5.966 | 6.024 | 986,338 | +0.17(+2.85%) |
Nov 25, 2011 | 5.770 | 5.937 | 5.770 | 5.857 | 761,570 | -0.05(-0.86%) |
Nov 23, 2011 | 5.944 | 5.981 | 5.886 | 5.908 | 1,317,759 | -0.18(-3.03%) |
Nov 22, 2011 | 6.071 | 6.169 | 6.021 | 6.093 | 934,799 | +0.01(+0.12%) |
Nov 21, 2011 | 6.216 | 6.234 | 6.064 | 6.086 | 1,332,088 | -0.15(-2.38%) |
Nov 18, 2011 | 6.358 | 6.376 | 6.227 | 6.234 | 1,206,082 | -0.08(-1.21%) |
Nov 17, 2011 | 6.466 | 6.510 | 6.267 | 6.311 | 690,976 | -0.14(-2.14%) |
Nov 16, 2011 | 6.390 | 6.506 | 6.379 | 6.448 | 1,262,738 | -0.04(-0.56%) |
Nov 15, 2011 | 6.463 | 6.535 | 6.379 | 6.485 | 859,143 | -0.05(-0.78%) |
Nov 14, 2011 | 6.572 | 6.633 | 6.466 | 6.535 | 568,165 | -0.07(-1.04%) |
Nov 11, 2011 | 6.601 | 6.688 | 6.550 | 6.604 | 455,889 | +0.15(+2.36%) |
Nov 10, 2011 | 6.586 | 6.601 | 6.394 | 6.452 | 842,308 | -0.09(-1.33%) |
Nov 09, 2011 | 6.651 | 6.686 | 6.514 | 6.539 | 838,873 | -0.24(-3.53%) |
Nov 08, 2011 | 6.832 | 6.840 | 6.655 | 6.778 | 835,259 | +0.04(+0.54%) |
Nov 07, 2011 | 6.669 | 6.760 | 6.648 | 6.742 | 500,694 | +0.17(+2.65%) |
Nov 04, 2011 | 6.521 | 6.582 | 6.456 | 6.568 | 416,369 | -0.04(-0.55%) |
Nov 03, 2011 | 6.597 | 6.608 | 6.492 | 6.604 | 681,041 | +0.07(+1.00%) |
Nov 02, 2011 | 6.593 | 6.662 | 6.460 | 6.539 | 472,109 | +0.08(+1.23%) |
Nov 01, 2011 | 6.260 | 6.553 | 6.209 | 6.459 | 787,644 | +0.02(+0.34%) |
Oct 31, 2011 | 6.597 | 6.655 | 6.434 | 6.437 | 1,115,864 | -0.25(-3.79%) |
Oct 28, 2011 | 6.557 | 6.706 | 6.550 | 6.691 | 1,173,370 | +0.14(+2.21%) |
Oct 27, 2011 | 6.651 | 6.738 | 6.521 | 6.546 | 1,882,053 | +0.11(+1.75%) |
Oct 26, 2011 | 6.528 | 6.539 | 6.289 | 6.434 | 1,151,225 | -0.04(-0.62%) |
Oct 25, 2011 | 6.456 | 6.532 | 6.340 | 6.474 | 1,242,273 | -0.12(-1.87%) |
Oct 24, 2011 | 6.474 | 6.615 | 6.470 | 6.597 | 1,002,883 | +0.09(+1.39%) |
Oct 21, 2011 | 6.387 | 6.506 | 6.369 | 6.506 | 643,349 | +0.23(+3.70%) |
Oct 20, 2011 | 6.278 | 6.350 | 6.137 | 6.274 | 1,211,942 | -0.10(-1.59%) |
Oct 19, 2011 | 6.499 | 6.615 | 6.289 | 6.376 | 1,177,321 | -0.18(-2.76%) |
Oct 18, 2011 | 6.383 | 6.619 | 6.340 | 6.557 | 1,016,357 | +0.20(+3.14%) |
Oct 17, 2011 | 6.296 | 6.390 | 6.296 | 6.358 | 997,475 | -0.07(-1.07%) |
Oct 14, 2011 | 6.466 | 6.524 | 6.343 | 6.427 | 1,493,024 | +0.04(+0.62%) |
Oct 13, 2011 | 6.379 | 6.466 | 6.307 | 6.387 | 1,096,320 | +0.09(+1.44%) |
Oct 12, 2011 | 6.191 | 6.365 | 6.191 | 6.296 | 720,327 | +0.14(+2.36%) |
Oct 11, 2011 | 6.075 | 6.180 | 6.053 | 6.151 | 865,607 | +0.01(+0.18%) |
Oct 10, 2011 | 6.202 | 6.224 | 6.068 | 6.140 | 909,713 | +0.09(+1.56%) |
Oct 07, 2011 | 6.263 | 6.263 | 5.966 | 6.046 | 1,312,999 | -0.09(-1.42%) |
Oct 06, 2011 | 6.057 | 6.187 | 5.999 | 6.133 | 2,035,678 | +0.16(+2.73%) |
Oct 05, 2011 | 5.894 | 5.999 | 5.814 | 5.970 | 1,743,770 | +0.09(+1.54%) |
Oct 04, 2011 | 5.658 | 5.890 | 5.575 | 5.879 | 1,744,517 | +0.16(+2.72%) |
Oct 03, 2011 | 5.716 | 5.803 | 5.647 | 5.723 | 2,333,355 | -0.01(-0.25%) |
Sep 30, 2011 | 5.789 | 5.901 | 5.683 | 5.738 | 3,490,818 | -0.15(-2.52%) |
Sep 29, 2011 | 5.970 | 6.021 | 5.821 | 5.886 | 1,454,102 | +0.03(+0.49%) |
Sep 28, 2011 | 6.002 | 6.050 | 5.836 | 5.857 | 1,034,629 | -0.11(-1.76%) |
Sep 27, 2011 | 5.915 | 6.039 | 5.908 | 5.963 | 1,575,125 | +0.18(+3.20%) |
Sep 26, 2011 | 5.702 | 5.857 | 5.546 | 5.778 | 1,237,550 | +0.11(+1.98%) |
Sep 23, 2011 | 5.524 | 5.673 | 5.473 | 5.665 | 1,196,098 | +0.24(+4.48%) |
Sep 22, 2011 | 5.571 | 5.712 | 5.368 | 5.423 | 1,895,833 | -0.43(-7.31%) |
Sep 21, 2011 | 6.068 | 6.082 | 5.828 | 5.850 | 1,141,635 | -0.20(-3.24%) |
Sep 20, 2011 | 6.071 | 6.184 | 6.010 | 6.046 | 1,011,642 | -0.05(-0.89%) |
Sep 19, 2011 | 6.042 | 6.118 | 5.955 | 6.100 | 1,071,926 | -0.22(-3.50%) |
Sep 16, 2011 | 6.311 | 6.321 | 6.176 | 6.321 | 2,858,934 | +0.08(+1.34%) |
Sep 15, 2011 | 6.347 | 6.361 | 6.195 | 6.238 | 783,550 | +0.09(+1.47%) |
Sep 14, 2011 | 6.122 | 6.240 | 5.995 | 6.147 | 1,431,038 | +0.04(+0.71%) |
Sep 13, 2011 | 6.115 | 6.187 | 6.046 | 6.104 | 915,940 | -0.03(-0.53%) |
Sep 12, 2011 | 6.158 | 6.238 | 6.013 | 6.137 | 903,688 | -0.11(-1.80%) |
Sep 09, 2011 | 6.314 | 6.329 | 6.100 | 6.249 | 991,334 | -0.17(-2.65%) |
Sep 08, 2011 | 6.260 | 6.459 | 6.260 | 6.419 | 1,588,404 | +0.06(+0.97%) |
Sep 07, 2011 | 6.285 | 6.361 | 6.256 | 6.358 | 597,538 | +0.14(+2.27%) |
Sep 06, 2011 | 6.064 | 6.300 | 6.042 | 6.216 | 1,944,014 | -0.20(-3.16%) |
Sep 02, 2011 | 6.495 | 6.561 | 6.376 | 6.419 | 1,498,211 | -0.17(-2.53%) |