Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.660 | 5.708 | 5.634 | 5.708 | 150,192 | +0.05(+0.92%) |
Nov 29, 2011 | 5.604 | 5.656 | 5.604 | 5.656 | 145,884 | +0.04(+0.77%) |
Nov 28, 2011 | 5.652 | 5.652 | 5.600 | 5.613 | 165,625 | -0.02(-0.38%) |
Nov 25, 2011 | 5.626 | 5.660 | 5.608 | 5.634 | 60,713 | +0.02(+0.39%) |
Nov 23, 2011 | 5.678 | 5.678 | 5.610 | 5.613 | 108,424 | -0.04(-0.77%) |
Nov 22, 2011 | 5.613 | 5.665 | 5.613 | 5.656 | 134,353 | +0.04(+0.77%) |
Nov 21, 2011 | 5.678 | 5.678 | 5.595 | 5.613 | 116,144 | -0.04(-0.77%) |
Nov 18, 2011 | 5.695 | 5.708 | 5.639 | 5.656 | 131,671 | -0.03(-0.46%) |
Nov 17, 2011 | 5.704 | 5.708 | 5.665 | 5.682 | 113,958 | -0.03(-0.53%) |
Nov 16, 2011 | 5.704 | 5.721 | 5.673 | 5.712 | 166,908 | -0.01(-0.15%) |
Nov 15, 2011 | 5.712 | 5.730 | 5.682 | 5.721 | 141,505 | -0.01(-0.23%) |
Nov 14, 2011 | 5.730 | 5.738 | 5.708 | 5.734 | 101,702 | -0.00(-0.08%) |
Nov 11, 2011 | 5.773 | 5.795 | 5.697 | 5.738 | 110,954 | -0.06(-0.97%) |
Nov 10, 2011 | 5.773 | 5.795 | 5.749 | 5.795 | 86,509 | +0.04(+0.73%) |
Nov 09, 2011 | 5.735 | 5.761 | 5.710 | 5.753 | 111,855 | -0.00(-0.07%) |
Nov 08, 2011 | 5.718 | 5.770 | 5.718 | 5.757 | 105,371 | +0.04(+0.68%) |
Nov 07, 2011 | 5.697 | 5.761 | 5.697 | 5.718 | 86,842 | -0.00(-0.08%) |
Nov 04, 2011 | 5.744 | 5.748 | 5.705 | 5.722 | 105,382 | -0.02(-0.37%) |
Nov 03, 2011 | 5.809 | 5.809 | 5.731 | 5.744 | 125,409 | -0.03(-0.45%) |
Nov 02, 2011 | 5.701 | 5.770 | 5.662 | 5.770 | 151,576 | +0.10(+1.82%) |
Nov 01, 2011 | 5.632 | 5.679 | 5.585 | 5.666 | 128,498 | +0.06(+1.15%) |
Oct 31, 2011 | 5.619 | 5.675 | 5.602 | 5.602 | 183,270 | -0.01(-0.23%) |
Oct 28, 2011 | 5.658 | 5.666 | 5.589 | 5.615 | 216,188 | -0.04(-0.76%) |
Oct 27, 2011 | 5.705 | 5.705 | 5.632 | 5.658 | 233,711 | -0.06(-0.98%) |
Oct 26, 2011 | 5.662 | 5.727 | 5.654 | 5.714 | 117,942 | +0.07(+1.30%) |
Oct 25, 2011 | 5.619 | 5.641 | 5.589 | 5.641 | 212,066 | +0.03(+0.46%) |
Oct 24, 2011 | 5.649 | 5.649 | 5.614 | 5.615 | 135,755 | -0.03(-0.61%) |
Oct 21, 2011 | 5.671 | 5.671 | 5.607 | 5.649 | 121,927 | +0.01(+0.23%) |
Oct 20, 2011 | 5.559 | 5.662 | 5.524 | 5.636 | 176,795 | +0.08(+1.47%) |
Oct 19, 2011 | 5.585 | 5.588 | 5.524 | 5.555 | 199,253 | +0.00(+0.08%) |
Oct 18, 2011 | 5.499 | 5.602 | 5.499 | 5.550 | 189,076 | +0.02(+0.39%) |
Oct 17, 2011 | 5.494 | 5.529 | 5.486 | 5.529 | 108,864 | +0.02(+0.31%) |
Oct 14, 2011 | 5.593 | 5.593 | 5.421 | 5.511 | 249,406 | +0.02(+0.31%) |
Oct 13, 2011 | 5.503 | 5.516 | 5.460 | 5.494 | 116,892 | -0.04(-0.78%) |
Oct 12, 2011 | 5.559 | 5.602 | 5.516 | 5.537 | 216,025 | -0.03(-0.53%) |
Oct 11, 2011 | 5.547 | 5.569 | 5.534 | 5.567 | 171,217 | -0.01(-0.27%) |
Oct 10, 2011 | 5.462 | 5.582 | 5.462 | 5.582 | 172,748 | +0.12(+2.20%) |
Oct 07, 2011 | 5.496 | 5.496 | 5.415 | 5.462 | 151,089 | +0.01(+0.09%) |
Oct 06, 2011 | 5.496 | 5.496 | 5.414 | 5.456 | 178,042 | -0.08(-1.41%) |
Oct 05, 2011 | 5.564 | 5.564 | 5.415 | 5.534 | 186,822 | +0.05(+0.86%) |
Oct 04, 2011 | 5.539 | 5.590 | 5.406 | 5.487 | 242,296 | -0.08(-1.38%) |
Oct 03, 2011 | 5.569 | 5.582 | 5.548 | 5.564 | 134,012 | +0.01(+0.15%) |
Sep 30, 2011 | 5.594 | 5.624 | 5.556 | 5.556 | 188,450 | -0.01(-0.23%) |
Sep 29, 2011 | 5.573 | 5.582 | 5.547 | 5.569 | 88,859 | +0.00(+0.08%) |
Sep 28, 2011 | 5.633 | 5.633 | 5.547 | 5.564 | 140,724 | -0.04(-0.76%) |
Sep 27, 2011 | 5.620 | 5.620 | 5.594 | 5.607 | 175,475 | -0.00(-0.08%) |
Sep 26, 2011 | 5.650 | 5.650 | 5.577 | 5.612 | 155,174 | -0.04(-0.76%) |
Sep 23, 2011 | 5.684 | 5.706 | 5.620 | 5.654 | 214,432 | -0.00(-0.05%) |
Sep 22, 2011 | 5.629 | 5.676 | 5.603 | 5.657 | 201,086 | +0.03(+0.59%) |
Sep 21, 2011 | 5.573 | 5.629 | 5.570 | 5.624 | 267,168 | +0.04(+0.69%) |
Sep 20, 2011 | 5.594 | 5.594 | 5.560 | 5.586 | 179,112 | -0.01(-0.15%) |
Sep 19, 2011 | 5.547 | 5.594 | 5.547 | 5.594 | 194,108 | +0.05(+0.93%) |
Sep 16, 2011 | 5.526 | 5.560 | 5.496 | 5.543 | 263,591 | +0.06(+1.01%) |
Sep 15, 2011 | 5.530 | 5.539 | 5.483 | 5.487 | 204,644 | -0.00(-0.08%) |
Sep 14, 2011 | 5.552 | 5.552 | 5.483 | 5.492 | 168,574 | -0.04(-0.70%) |
Sep 13, 2011 | 5.577 | 5.607 | 5.496 | 5.530 | 144,442 | -0.06(-1.02%) |
Sep 12, 2011 | 5.540 | 5.591 | 5.523 | 5.587 | 70,149 | +0.05(+0.85%) |
Sep 09, 2011 | 5.549 | 5.583 | 5.527 | 5.540 | 168,232 | -0.01(-0.15%) |
Sep 08, 2011 | 5.532 | 5.553 | 5.517 | 5.549 | 157,503 | +0.00(+0.08%) |
Sep 07, 2011 | 5.545 | 5.562 | 5.489 | 5.545 | 146,297 | +0.00(+0.08%) |
Sep 06, 2011 | 5.425 | 5.540 | 5.425 | 5.540 | 138,988 | +0.08(+1.40%) |
Sep 02, 2011 | 5.447 | 5.498 | 5.429 | 5.464 | 146,771 | +0.02(+0.31%) |