Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.540 | 5.683 | 5.497 | 5.670 | 93,051,336 | +0.35(+6.56%) |
Nov 29, 2011 | 5.251 | 5.388 | 5.224 | 5.321 | 45,737,456 | +0.09(+1.80%) |
Nov 28, 2011 | 5.233 | 5.269 | 5.164 | 5.227 | 45,271,664 | +0.21(+4.19%) |
Nov 25, 2011 | 5.083 | 5.110 | 5.014 | 5.016 | 17,237,736 | -0.06(-1.28%) |
Nov 23, 2011 | 5.218 | 5.256 | 5.081 | 5.081 | 42,800,124 | -0.21(-4.02%) |
Nov 22, 2011 | 5.376 | 5.446 | 5.247 | 5.294 | 36,844,320 | -0.09(-1.70%) |
Nov 21, 2011 | 5.345 | 5.427 | 5.229 | 5.385 | 58,084,508 | -0.06(-1.07%) |
Nov 18, 2011 | 5.582 | 5.620 | 5.421 | 5.444 | 53,584,420 | -0.09(-1.58%) |
Nov 17, 2011 | 5.690 | 5.734 | 5.484 | 5.531 | 78,546,280 | -0.17(-2.91%) |
Nov 16, 2011 | 5.674 | 5.840 | 5.638 | 5.696 | 63,653,312 | -0.00(-0.04%) |
Nov 15, 2011 | 5.694 | 5.743 | 5.593 | 5.699 | 52,033,368 | -0.04(-0.78%) |
Nov 14, 2011 | 5.853 | 5.880 | 5.703 | 5.743 | 48,670,960 | -0.17(-2.95%) |
Nov 11, 2011 | 5.779 | 6.007 | 5.665 | 5.918 | 88,995,792 | +0.20(+3.56%) |
Nov 10, 2011 | 5.857 | 5.900 | 5.661 | 5.714 | 92,997,472 | -0.01(-0.12%) |
Nov 09, 2011 | 5.878 | 5.945 | 5.705 | 5.721 | 73,500,888 | -0.34(-5.61%) |
Nov 08, 2011 | 6.005 | 6.068 | 5.866 | 6.061 | 73,955,728 | +0.06(+0.93%) |
Nov 07, 2011 | 6.126 | 6.151 | 5.887 | 6.005 | 84,524,056 | -0.05(-0.85%) |
Nov 04, 2011 | 6.643 | 6.679 | 6.001 | 6.057 | 200,896,944 | -0.44(-6.75%) |
Nov 03, 2011 | 6.403 | 6.540 | 6.215 | 6.495 | 58,458,612 | +0.23(+3.64%) |
Nov 02, 2011 | 6.175 | 6.325 | 6.151 | 6.267 | 38,418,088 | +0.23(+3.74%) |
Nov 01, 2011 | 6.034 | 6.153 | 5.929 | 6.041 | 56,460,852 | -0.25(-3.98%) |
Oct 31, 2011 | 6.569 | 6.569 | 6.285 | 6.292 | 45,890,988 | -0.36(-5.45%) |
Oct 28, 2011 | 6.435 | 6.676 | 6.433 | 6.654 | 41,534,828 | +0.13(+1.99%) |
Oct 27, 2011 | 6.444 | 6.683 | 6.437 | 6.524 | 68,082,560 | +0.23(+3.59%) |
Oct 26, 2011 | 6.265 | 6.334 | 6.077 | 6.298 | 45,971,164 | +0.19(+3.08%) |
Oct 25, 2011 | 6.301 | 6.303 | 6.095 | 6.110 | 34,937,600 | -0.23(-3.57%) |
Oct 24, 2011 | 6.312 | 6.359 | 6.256 | 6.336 | 30,797,910 | +0.11(+1.83%) |
Oct 21, 2011 | 6.195 | 6.278 | 6.128 | 6.222 | 40,126,524 | +0.11(+1.87%) |
Oct 20, 2011 | 6.177 | 6.186 | 5.956 | 6.108 | 46,197,088 | +0.04(+0.74%) |
Oct 19, 2011 | 6.110 | 6.222 | 6.034 | 6.063 | 43,659,192 | -0.06(-0.95%) |
Oct 18, 2011 | 6.032 | 6.152 | 5.804 | 6.122 | 78,832,608 | +0.01(+0.22%) |
Oct 17, 2011 | 6.211 | 6.254 | 6.086 | 6.108 | 32,532,002 | -0.10(-1.62%) |
Oct 14, 2011 | 6.135 | 6.209 | 6.063 | 6.209 | 37,934,328 | +0.20(+3.35%) |
Oct 13, 2011 | 5.949 | 6.039 | 5.817 | 6.007 | 30,210,080 | +0.02(+0.37%) |
Oct 12, 2011 | 6.021 | 6.117 | 5.967 | 5.985 | 39,838,252 | +0.03(+0.49%) |
Oct 11, 2011 | 5.902 | 6.025 | 5.866 | 5.956 | 37,460,380 | -0.03(-0.49%) |
Oct 10, 2011 | 5.831 | 5.985 | 5.817 | 5.985 | 39,280,820 | +0.31(+5.52%) |
Oct 07, 2011 | 5.904 | 5.983 | 5.645 | 5.672 | 72,506,312 | -0.13(-2.16%) |
Oct 06, 2011 | 5.815 | 5.896 | 5.596 | 5.797 | 54,428,024 | +0.12(+2.05%) |
Oct 05, 2011 | 5.640 | 5.703 | 5.502 | 5.681 | 65,697,016 | +0.06(+1.07%) |
Oct 04, 2011 | 5.236 | 5.627 | 5.039 | 5.620 | 98,503,216 | +0.26(+4.84%) |
Oct 03, 2011 | 5.560 | 5.701 | 5.361 | 5.361 | 74,024,000 | -0.36(-6.22%) |
Sep 30, 2011 | 5.934 | 5.934 | 5.714 | 5.717 | 64,361,924 | -0.28(-4.59%) |
Sep 29, 2011 | 6.180 | 6.251 | 5.831 | 5.992 | 68,237,952 | -0.09(-1.48%) |
Sep 28, 2011 | 6.523 | 6.601 | 6.071 | 6.082 | 85,288,712 | -0.09(-1.48%) |
Sep 27, 2011 | 6.332 | 6.378 | 6.140 | 6.173 | 52,430,708 | +0.03(+0.54%) |
Sep 26, 2011 | 5.859 | 6.149 | 5.717 | 6.140 | 62,210,456 | +0.33(+5.72%) |
Sep 23, 2011 | 5.997 | 6.059 | 5.781 | 5.807 | 82,687,736 | -0.23(-3.84%) |
Sep 22, 2011 | 6.345 | 6.345 | 5.948 | 6.039 | 82,914,160 | -0.52(-7.95%) |
Sep 21, 2011 | 6.829 | 6.972 | 6.552 | 6.561 | 56,528,368 | -0.22(-3.26%) |
Sep 20, 2011 | 6.963 | 7.061 | 6.764 | 6.782 | 40,443,780 | -0.14(-2.09%) |
Sep 19, 2011 | 6.938 | 7.014 | 6.764 | 6.927 | 38,384,800 | -0.17(-2.39%) |
Sep 16, 2011 | 7.123 | 7.137 | 6.974 | 7.097 | 40,821,684 | +0.02(+0.32%) |
Sep 15, 2011 | 7.110 | 7.152 | 6.969 | 7.074 | 33,455,396 | +0.04(+0.63%) |
Sep 14, 2011 | 7.032 | 7.128 | 6.880 | 7.030 | 44,306,264 | +0.01(+0.10%) |
Sep 13, 2011 | 6.891 | 7.105 | 6.840 | 7.023 | 52,253,460 | +0.16(+2.37%) |
Sep 12, 2011 | 6.613 | 6.862 | 6.584 | 6.860 | 48,637,024 | +0.08(+1.25%) |
Sep 09, 2011 | 7.023 | 7.068 | 6.735 | 6.775 | 48,031,340 | -0.35(-4.94%) |
Sep 08, 2011 | 7.063 | 7.250 | 7.016 | 7.128 | 69,377,136 | +0.10(+1.43%) |
Sep 07, 2011 | 7.001 | 7.114 | 6.851 | 7.027 | 62,854,700 | +0.13(+1.91%) |
Sep 06, 2011 | 6.842 | 6.994 | 6.720 | 6.896 | 70,727,768 | -0.27(-3.71%) |
Sep 02, 2011 | 7.184 | 7.286 | 7.079 | 7.161 | 44,799,412 | -0.22(-3.02%) |