Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.850 | 5.872 | 5.839 | 5.845 | 60,046 | +0.03(+0.47%) |
Dec 29, 2011 | 5.790 | 5.839 | 5.790 | 5.817 | 95,295 | +0.03(+0.57%) |
Dec 28, 2011 | 5.850 | 5.850 | 5.784 | 5.784 | 42,445 | -0.07(-1.22%) |
Dec 27, 2011 | 5.867 | 5.878 | 5.845 | 5.856 | 42,509 | +0.01(+0.14%) |
Dec 23, 2011 | 5.839 | 5.858 | 5.823 | 5.847 | 159,801 | +0.07(+1.19%) |
Dec 21, 2011 | 5.773 | 5.801 | 5.729 | 5.779 | 72,264 | +0.01(+0.19%) |
Dec 20, 2011 | 5.724 | 5.790 | 5.713 | 5.768 | 24,161 | +0.09(+1.65%) |
Dec 19, 2011 | 5.773 | 5.790 | 5.674 | 5.674 | 54,628 | -0.06(-1.05%) |
Dec 16, 2011 | 5.806 | 5.823 | 5.735 | 5.735 | 62,203 | -0.06(-1.04%) |
Dec 15, 2011 | 5.839 | 5.861 | 5.790 | 5.795 | 101,778 | +0.04(+0.67%) |
Dec 14, 2011 | 5.773 | 5.821 | 5.746 | 5.757 | 58,114 | -0.07(-1.13%) |
Dec 13, 2011 | 5.855 | 5.892 | 5.807 | 5.823 | 54,783 | -0.02(-0.37%) |
Dec 12, 2011 | 5.844 | 5.844 | 5.774 | 5.844 | 53,372 | -0.07(-1.18%) |
Dec 09, 2011 | 5.833 | 5.914 | 5.833 | 5.914 | 30,078 | +0.09(+1.47%) |
Dec 08, 2011 | 5.887 | 5.903 | 5.828 | 5.828 | 35,099 | -0.12(-1.98%) |
Dec 07, 2011 | 5.871 | 5.946 | 5.866 | 5.946 | 32,820 | +0.04(+0.64%) |
Dec 06, 2011 | 5.866 | 5.946 | 5.866 | 5.908 | 79,194 | +0.01(+0.18%) |
Dec 05, 2011 | 5.908 | 5.951 | 5.887 | 5.898 | 64,532 | +0.04(+0.73%) |
Dec 02, 2011 | 5.914 | 5.925 | 5.839 | 5.855 | 29,226 | +0.00(+0.00%) |
Dec 01, 2011 | 5.791 | 5.873 | 5.791 | 5.855 | 39,978 | +0.02(+0.37%) |
Nov 30, 2011 | 5.796 | 5.839 | 5.785 | 5.833 | 24,311 | +0.15(+2.64%) |
Nov 29, 2011 | 5.657 | 5.705 | 5.651 | 5.683 | 45,105 | +0.03(+0.47%) |
Nov 28, 2011 | 5.678 | 5.705 | 5.657 | 5.657 | 22,595 | +0.07(+1.25%) |
Nov 25, 2011 | 5.544 | 5.614 | 5.496 | 5.587 | 14,372 | +0.03(+0.48%) |
Nov 23, 2011 | 5.592 | 5.592 | 5.560 | 5.560 | 16,817 | -0.06(-1.14%) |
Nov 22, 2011 | 5.635 | 5.673 | 5.619 | 5.624 | 27,129 | -0.03(-0.47%) |
Nov 21, 2011 | 5.710 | 5.710 | 5.619 | 5.651 | 52,644 | -0.10(-1.77%) |
Nov 18, 2011 | 5.758 | 5.764 | 5.726 | 5.753 | 25,939 | +0.02(+0.37%) |
Nov 17, 2011 | 5.817 | 5.855 | 5.732 | 5.732 | 43,817 | -0.10(-1.66%) |
Nov 16, 2011 | 5.823 | 5.871 | 5.817 | 5.828 | 50,885 | -0.04(-0.73%) |
Nov 15, 2011 | 5.823 | 5.871 | 5.796 | 5.871 | 45,366 | +0.05(+0.83%) |
Nov 14, 2011 | 5.887 | 5.908 | 5.823 | 5.823 | 42,804 | -0.06(-1.09%) |
Nov 11, 2011 | 5.890 | 5.935 | 5.871 | 5.887 | 97,084 | +0.06(+1.01%) |
Nov 10, 2011 | 5.876 | 5.876 | 5.796 | 5.828 | 50,604 | +0.04(+0.65%) |
Nov 09, 2011 | 5.925 | 5.925 | 5.791 | 5.791 | 40,336 | -0.18(-3.05%) |
Nov 08, 2011 | 5.973 | 5.994 | 5.919 | 5.973 | 37,354 | +0.06(+1.09%) |
Nov 07, 2011 | 5.866 | 5.919 | 5.866 | 5.908 | 32,562 | +0.02(+0.27%) |
Nov 04, 2011 | 5.871 | 5.908 | 5.855 | 5.892 | 22,651 | -0.04(-0.72%) |
Nov 03, 2011 | 5.882 | 5.941 | 5.844 | 5.935 | 33,892 | +0.10(+1.65%) |
Nov 02, 2011 | 5.844 | 5.866 | 5.812 | 5.839 | 47,819 | +0.05(+0.83%) |
Nov 01, 2011 | 5.791 | 5.817 | 5.726 | 5.791 | 45,775 | -0.13(-2.17%) |
Oct 31, 2011 | 5.925 | 5.967 | 5.919 | 5.919 | 24,638 | -0.09(-1.43%) |
Oct 28, 2011 | 5.994 | 6.075 | 5.984 | 6.005 | 46,042 | -0.03(-0.53%) |
Oct 27, 2011 | 6.032 | 6.080 | 6.000 | 6.037 | 38,204 | +0.13(+2.18%) |
Oct 26, 2011 | 5.882 | 5.914 | 5.844 | 5.908 | 47,827 | +0.08(+1.38%) |
Oct 25, 2011 | 5.887 | 5.892 | 5.823 | 5.828 | 59,588 | -0.11(-1.81%) |
Oct 24, 2011 | 5.876 | 5.941 | 5.876 | 5.935 | 50,141 | +0.09(+1.47%) |
Oct 21, 2011 | 5.833 | 5.882 | 5.833 | 5.850 | 44,503 | +0.09(+1.58%) |
Oct 20, 2011 | 5.764 | 5.790 | 5.699 | 5.758 | 21,570 | +0.01(+0.19%) |
Oct 19, 2011 | 5.774 | 5.855 | 5.748 | 5.748 | 27,928 | -0.06(-1.02%) |
Oct 18, 2011 | 5.705 | 5.828 | 5.705 | 5.807 | 27,877 | +0.08(+1.40%) |
Oct 17, 2011 | 5.742 | 5.785 | 5.710 | 5.726 | 29,787 | -0.07(-1.20%) |
Oct 14, 2011 | 5.774 | 5.796 | 5.758 | 5.796 | 7,646 | +0.06(+1.03%) |
Oct 13, 2011 | 5.726 | 5.737 | 5.667 | 5.737 | 17,200 | -0.03(-0.52%) |
Oct 12, 2011 | 5.758 | 5.785 | 5.726 | 5.767 | 14,797 | +0.04(+0.71%) |
Oct 11, 2011 | 5.667 | 5.732 | 5.667 | 5.726 | 12,971 | +0.06(+1.04%) |
Oct 10, 2011 | 5.619 | 5.685 | 5.619 | 5.667 | 19,246 | +0.11(+1.93%) |
Oct 07, 2011 | 5.608 | 5.619 | 5.544 | 5.560 | 29,425 | -0.03(-0.48%) |
Oct 06, 2011 | 5.517 | 5.587 | 5.506 | 5.587 | 75,005 | +0.10(+1.76%) |
Oct 05, 2011 | 5.335 | 5.490 | 5.335 | 5.490 | 34,448 | +0.14(+2.71%) |
Oct 04, 2011 | 5.324 | 5.346 | 5.158 | 5.346 | 117,537 | -0.05(-0.99%) |