Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.981 | 6.025 | 5.937 | 5.950 | 193,922 | +0.00(+0.00%) |
Dec 29, 2011 | 5.990 | 5.990 | 5.946 | 5.950 | 147,086 | -0.04(-0.59%) |
Dec 28, 2011 | 5.990 | 6.069 | 5.968 | 5.986 | 200,495 | +0.01(+0.20%) |
Dec 27, 2011 | 5.991 | 6.000 | 5.950 | 5.974 | 237,306 | -0.00(-0.07%) |
Dec 23, 2011 | 6.004 | 6.013 | 5.965 | 5.978 | 214,128 | +0.02(+0.29%) |
Dec 21, 2011 | 6.017 | 6.017 | 5.947 | 5.961 | 319,452 | -0.04(-0.58%) |
Dec 20, 2011 | 5.925 | 5.996 | 5.895 | 5.996 | 207,997 | +0.11(+1.86%) |
Dec 19, 2011 | 5.886 | 5.886 | 5.865 | 5.886 | 205,097 | +0.02(+0.30%) |
Dec 16, 2011 | 5.847 | 5.873 | 5.816 | 5.869 | 207,803 | +0.06(+0.98%) |
Dec 15, 2011 | 5.803 | 5.829 | 5.777 | 5.812 | 257,544 | +0.02(+0.38%) |
Dec 14, 2011 | 5.772 | 5.847 | 5.772 | 5.790 | 321,752 | +0.00(+0.08%) |
Dec 13, 2011 | 5.746 | 5.812 | 5.746 | 5.785 | 307,385 | +0.02(+0.38%) |
Dec 12, 2011 | 5.759 | 5.807 | 5.755 | 5.763 | 218,049 | -0.04(-0.63%) |
Dec 09, 2011 | 5.752 | 5.809 | 5.752 | 5.800 | 152,407 | +0.03(+0.45%) |
Dec 08, 2011 | 5.721 | 5.774 | 5.717 | 5.774 | 104,179 | +0.02(+0.30%) |
Dec 07, 2011 | 5.726 | 5.756 | 5.726 | 5.756 | 110,795 | +0.00(+0.00%) |
Dec 06, 2011 | 5.730 | 5.756 | 5.730 | 5.756 | 122,958 | +0.01(+0.15%) |
Dec 05, 2011 | 5.678 | 5.756 | 5.678 | 5.748 | 144,345 | +0.06(+1.00%) |
Dec 02, 2011 | 5.669 | 5.713 | 5.643 | 5.691 | 153,733 | +0.02(+0.31%) |
Dec 01, 2011 | 5.700 | 5.730 | 5.643 | 5.673 | 161,251 | -0.07(-1.29%) |
Nov 30, 2011 | 5.700 | 5.748 | 5.673 | 5.748 | 149,159 | +0.05(+0.92%) |
Nov 29, 2011 | 5.643 | 5.695 | 5.643 | 5.695 | 144,882 | +0.04(+0.77%) |
Nov 28, 2011 | 5.691 | 5.691 | 5.639 | 5.652 | 164,487 | -0.02(-0.38%) |
Nov 25, 2011 | 5.665 | 5.700 | 5.647 | 5.673 | 60,296 | +0.02(+0.39%) |
Nov 23, 2011 | 5.717 | 5.717 | 5.649 | 5.652 | 107,679 | -0.04(-0.77%) |
Nov 22, 2011 | 5.652 | 5.704 | 5.652 | 5.695 | 133,430 | +0.04(+0.77%) |
Nov 21, 2011 | 5.717 | 5.717 | 5.634 | 5.652 | 115,346 | -0.04(-0.77%) |
Nov 18, 2011 | 5.734 | 5.748 | 5.678 | 5.695 | 130,766 | -0.03(-0.46%) |
Nov 17, 2011 | 5.743 | 5.748 | 5.704 | 5.721 | 113,175 | -0.03(-0.53%) |
Nov 16, 2011 | 5.743 | 5.761 | 5.713 | 5.752 | 165,761 | -0.01(-0.15%) |
Nov 15, 2011 | 5.752 | 5.769 | 5.721 | 5.761 | 140,533 | -0.01(-0.23%) |
Nov 14, 2011 | 5.769 | 5.778 | 5.748 | 5.774 | 101,003 | -0.00(-0.08%) |
Nov 11, 2011 | 5.813 | 5.835 | 5.736 | 5.778 | 110,192 | -0.06(-0.97%) |
Nov 10, 2011 | 5.813 | 5.835 | 5.789 | 5.835 | 85,914 | +0.04(+0.73%) |
Nov 09, 2011 | 5.775 | 5.801 | 5.749 | 5.792 | 111,086 | -0.00(-0.07%) |
Nov 08, 2011 | 5.758 | 5.810 | 5.758 | 5.797 | 104,647 | +0.04(+0.68%) |
Nov 07, 2011 | 5.736 | 5.801 | 5.736 | 5.758 | 86,245 | -0.00(-0.08%) |
Nov 04, 2011 | 5.784 | 5.788 | 5.745 | 5.762 | 104,658 | -0.02(-0.37%) |
Nov 03, 2011 | 5.849 | 5.849 | 5.771 | 5.784 | 124,547 | -0.03(-0.45%) |
Nov 02, 2011 | 5.740 | 5.810 | 5.701 | 5.810 | 150,534 | +0.10(+1.82%) |
Nov 01, 2011 | 5.671 | 5.719 | 5.623 | 5.706 | 127,614 | +0.07(+1.15%) |
Oct 31, 2011 | 5.658 | 5.714 | 5.641 | 5.641 | 182,010 | -0.01(-0.23%) |
Oct 28, 2011 | 5.697 | 5.706 | 5.628 | 5.654 | 214,702 | -0.04(-0.76%) |
Oct 27, 2011 | 5.745 | 5.745 | 5.671 | 5.697 | 232,105 | -0.06(-0.98%) |
Oct 26, 2011 | 5.701 | 5.766 | 5.693 | 5.753 | 117,131 | +0.07(+1.30%) |
Oct 25, 2011 | 5.658 | 5.680 | 5.628 | 5.680 | 210,608 | +0.03(+0.46%) |
Oct 24, 2011 | 5.688 | 5.688 | 5.653 | 5.654 | 134,822 | -0.03(-0.61%) |
Oct 21, 2011 | 5.710 | 5.710 | 5.646 | 5.688 | 121,089 | +0.01(+0.23%) |
Oct 20, 2011 | 5.597 | 5.701 | 5.563 | 5.675 | 175,580 | +0.08(+1.47%) |
Oct 19, 2011 | 5.623 | 5.627 | 5.563 | 5.593 | 197,883 | +0.00(+0.08%) |
Oct 18, 2011 | 5.537 | 5.641 | 5.537 | 5.589 | 187,777 | +0.02(+0.39%) |
Oct 17, 2011 | 5.532 | 5.567 | 5.524 | 5.567 | 108,115 | +0.02(+0.31%) |
Oct 14, 2011 | 5.632 | 5.632 | 5.459 | 5.550 | 247,692 | +0.02(+0.31%) |
Oct 13, 2011 | 5.541 | 5.554 | 5.498 | 5.532 | 116,089 | -0.04(-0.78%) |
Oct 12, 2011 | 5.597 | 5.641 | 5.554 | 5.576 | 214,541 | -0.03(-0.53%) |
Oct 11, 2011 | 5.586 | 5.607 | 5.573 | 5.605 | 170,040 | -0.02(-0.27%) |
Oct 10, 2011 | 5.499 | 5.620 | 5.499 | 5.620 | 171,561 | +0.12(+2.20%) |
Oct 07, 2011 | 5.534 | 5.534 | 5.452 | 5.499 | 150,050 | +0.01(+0.09%) |
Oct 06, 2011 | 5.534 | 5.534 | 5.451 | 5.494 | 176,819 | -0.08(-1.41%) |
Oct 05, 2011 | 5.603 | 5.603 | 5.452 | 5.573 | 185,539 | +0.05(+0.86%) |
Oct 04, 2011 | 5.577 | 5.629 | 5.443 | 5.525 | 240,631 | -0.08(-1.38%) |