Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.546 | 5.650 | 5.490 | 5.650 | 9,635,004 | +0.24(+4.51%) |
Nov 29, 2011 | 5.439 | 5.453 | 5.363 | 5.406 | 4,609,017 | -0.03(-0.52%) |
Nov 28, 2011 | 5.500 | 5.523 | 5.373 | 5.434 | 6,823,693 | +0.09(+1.76%) |
Nov 25, 2011 | 5.312 | 5.387 | 5.284 | 5.340 | 2,779,922 | +0.03(+0.53%) |
Nov 23, 2011 | 5.396 | 5.415 | 5.307 | 5.312 | 9,390,821 | -0.12(-2.16%) |
Nov 22, 2011 | 5.490 | 5.523 | 5.396 | 5.429 | 5,255,661 | -0.06(-1.03%) |
Nov 21, 2011 | 5.523 | 5.603 | 5.453 | 5.486 | 7,611,994 | -0.11(-2.01%) |
Nov 18, 2011 | 5.636 | 5.654 | 5.575 | 5.598 | 6,458,305 | +0.01(+0.17%) |
Nov 17, 2011 | 5.683 | 5.720 | 5.561 | 5.589 | 9,152,461 | -0.01(-0.25%) |
Nov 16, 2011 | 5.640 | 5.744 | 5.598 | 5.603 | 6,714,558 | -0.08(-1.49%) |
Nov 15, 2011 | 5.603 | 5.720 | 5.589 | 5.687 | 7,007,347 | +0.06(+1.08%) |
Nov 14, 2011 | 5.720 | 5.744 | 5.589 | 5.626 | 10,942,742 | -0.11(-1.96%) |
Nov 11, 2011 | 5.786 | 5.809 | 5.701 | 5.739 | 10,452,367 | +0.02(+0.33%) |
Nov 10, 2011 | 5.828 | 5.861 | 5.683 | 5.720 | 12,883,737 | -0.01(-0.16%) |
Nov 09, 2011 | 5.988 | 6.002 | 5.683 | 5.730 | 15,362,136 | -0.38(-6.22%) |
Nov 08, 2011 | 6.039 | 6.128 | 5.978 | 6.110 | 6,309,906 | +0.10(+1.64%) |
Nov 07, 2011 | 5.922 | 6.011 | 5.894 | 6.011 | 6,787,017 | +0.09(+1.51%) |
Nov 04, 2011 | 5.974 | 5.983 | 5.870 | 5.922 | 5,963,549 | -0.12(-1.94%) |
Nov 03, 2011 | 6.002 | 6.077 | 5.876 | 6.039 | 10,180,448 | +0.07(+1.10%) |
Nov 02, 2011 | 5.946 | 6.015 | 5.872 | 5.974 | 11,415,020 | +0.15(+2.61%) |
Nov 01, 2011 | 5.927 | 6.013 | 5.803 | 5.822 | 14,026,046 | -0.30(-4.96%) |
Oct 31, 2011 | 6.194 | 6.245 | 6.107 | 6.125 | 9,616,249 | -0.08(-1.33%) |
Oct 28, 2011 | 6.204 | 6.282 | 6.112 | 6.208 | 9,193,057 | +0.00(+0.00%) |
Oct 27, 2011 | 6.102 | 6.240 | 6.001 | 6.208 | 14,774,271 | +0.29(+4.82%) |
Oct 26, 2011 | 5.918 | 5.939 | 5.838 | 5.923 | 9,463,697 | +0.12(+1.98%) |
Oct 25, 2011 | 5.785 | 5.868 | 5.753 | 5.808 | 13,496,609 | -0.01(-0.16%) |
Oct 24, 2011 | 5.730 | 5.842 | 5.684 | 5.817 | 7,933,210 | +0.11(+1.85%) |
Oct 21, 2011 | 5.693 | 5.723 | 5.610 | 5.711 | 13,789,008 | +0.10(+1.80%) |
Oct 20, 2011 | 5.642 | 5.684 | 5.518 | 5.610 | 12,536,430 | +0.01(+0.25%) |
Oct 19, 2011 | 5.960 | 5.964 | 5.569 | 5.596 | 19,376,936 | -0.33(-5.52%) |
Oct 18, 2011 | 5.684 | 5.962 | 5.661 | 5.923 | 13,072,880 | +0.26(+4.63%) |
Oct 17, 2011 | 5.794 | 5.812 | 5.647 | 5.661 | 9,912,810 | -0.19(-3.23%) |
Oct 14, 2011 | 5.914 | 5.941 | 5.753 | 5.849 | 9,219,186 | +0.00(+0.08%) |
Oct 13, 2011 | 5.858 | 5.872 | 5.688 | 5.845 | 9,564,325 | -0.06(-1.09%) |
Oct 12, 2011 | 5.753 | 5.978 | 5.743 | 5.909 | 12,652,286 | +0.17(+3.05%) |
Oct 11, 2011 | 5.720 | 5.753 | 5.647 | 5.734 | 8,952,093 | -0.03(-0.56%) |
Oct 10, 2011 | 5.670 | 5.766 | 5.624 | 5.766 | 10,792,427 | +0.22(+3.90%) |
Oct 07, 2011 | 5.776 | 5.776 | 5.541 | 5.550 | 10,393,765 | -0.22(-3.83%) |
Oct 06, 2011 | 5.658 | 5.776 | 5.592 | 5.771 | 15,662,624 | +0.17(+3.04%) |
Oct 05, 2011 | 5.472 | 5.633 | 5.371 | 5.601 | 12,353,989 | +0.12(+2.27%) |
Oct 04, 2011 | 5.196 | 5.476 | 5.122 | 5.476 | 14,474,662 | +0.23(+4.39%) |
Oct 03, 2011 | 5.490 | 5.500 | 5.246 | 5.246 | 13,198,510 | -0.23(-4.20%) |
Sep 30, 2011 | 5.601 | 5.656 | 5.453 | 5.476 | 11,943,154 | -0.21(-3.64%) |
Sep 29, 2011 | 5.550 | 5.684 | 5.509 | 5.684 | 14,678,726 | +0.25(+4.57%) |
Sep 28, 2011 | 5.569 | 5.656 | 5.430 | 5.435 | 12,179,438 | -0.23(-4.14%) |
Sep 27, 2011 | 5.808 | 5.817 | 5.628 | 5.670 | 11,064,291 | -0.01(-0.16%) |
Sep 26, 2011 | 5.587 | 5.684 | 5.500 | 5.679 | 15,419,758 | +0.12(+2.15%) |
Sep 23, 2011 | 5.306 | 5.559 | 5.292 | 5.559 | 14,730,356 | +0.24(+4.59%) |
Sep 22, 2011 | 5.375 | 5.430 | 5.265 | 5.315 | 20,166,326 | -0.15(-2.70%) |
Sep 21, 2011 | 5.812 | 5.858 | 5.453 | 5.463 | 15,714,009 | -0.34(-5.87%) |
Sep 20, 2011 | 5.909 | 5.909 | 5.803 | 5.803 | 9,585,854 | -0.06(-0.94%) |
Sep 19, 2011 | 5.835 | 5.927 | 5.789 | 5.858 | 6,601,550 | -0.07(-1.24%) |
Sep 16, 2011 | 5.964 | 5.987 | 5.840 | 5.932 | 9,002,263 | -0.05(-0.85%) |
Sep 15, 2011 | 5.974 | 6.006 | 5.934 | 5.983 | 14,758,248 | +0.03(+0.54%) |
Sep 14, 2011 | 5.762 | 5.987 | 5.730 | 5.950 | 11,998,414 | +0.23(+4.02%) |
Sep 13, 2011 | 5.748 | 5.803 | 5.679 | 5.720 | 8,997,687 | -0.01(-0.16%) |
Sep 12, 2011 | 5.472 | 5.730 | 5.412 | 5.730 | 13,315,009 | +0.26(+4.80%) |
Sep 09, 2011 | 5.481 | 5.582 | 5.407 | 5.467 | 15,843,500 | -0.04(-0.67%) |
Sep 08, 2011 | 5.615 | 5.651 | 5.481 | 5.504 | 9,475,583 | -0.15(-2.69%) |
Sep 07, 2011 | 5.601 | 5.683 | 5.527 | 5.656 | 10,662,269 | +0.14(+2.59%) |
Sep 06, 2011 | 5.495 | 5.559 | 5.426 | 5.513 | 6,744,466 | -0.04(-0.75%) |
Sep 02, 2011 | 5.642 | 5.711 | 5.550 | 5.555 | 7,921,085 | -0.19(-3.36%) |