Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.331 | 6.424 | 6.301 | 6.370 | 973,668 | +0.34(+5.63%) |
Nov 29, 2011 | 6.092 | 6.131 | 6.007 | 6.030 | 738,299 | -0.12(-1.88%) |
Nov 28, 2011 | 6.216 | 6.231 | 6.077 | 6.146 | 872,551 | +0.42(+7.28%) |
Nov 25, 2011 | 5.675 | 5.860 | 5.667 | 5.729 | 568,682 | +0.14(+2.49%) |
Nov 23, 2011 | 5.729 | 5.729 | 5.559 | 5.590 | 576,437 | -0.21(-3.60%) |
Nov 22, 2011 | 5.822 | 5.876 | 5.737 | 5.799 | 795,361 | -0.12(-2.09%) |
Nov 21, 2011 | 5.860 | 5.930 | 5.756 | 5.922 | 804,384 | -0.12(-1.92%) |
Nov 18, 2011 | 6.115 | 6.131 | 5.976 | 6.038 | 572,980 | +0.00(+0.00%) |
Nov 17, 2011 | 6.216 | 6.216 | 5.915 | 6.038 | 857,954 | -0.19(-2.98%) |
Nov 16, 2011 | 6.223 | 6.316 | 6.177 | 6.223 | 370,607 | -0.04(-0.62%) |
Nov 15, 2011 | 6.177 | 6.285 | 6.123 | 6.262 | 700,510 | -0.08(-1.34%) |
Nov 14, 2011 | 6.440 | 6.463 | 6.297 | 6.347 | 420,886 | -0.18(-2.72%) |
Nov 11, 2011 | 6.463 | 6.602 | 6.447 | 6.524 | 541,645 | +0.15(+2.42%) |
Nov 10, 2011 | 6.555 | 6.565 | 6.347 | 6.370 | 552,867 | -0.08(-1.32%) |
Nov 09, 2011 | 6.802 | 6.802 | 6.370 | 6.455 | 1,197,013 | -0.63(-8.83%) |
Nov 08, 2011 | 6.980 | 7.088 | 6.880 | 7.080 | 861,003 | +0.11(+1.55%) |
Nov 07, 2011 | 6.972 | 7.019 | 6.872 | 6.972 | 903,174 | -0.08(-1.20%) |
Nov 04, 2011 | 7.111 | 7.165 | 6.988 | 7.057 | 825,044 | -0.29(-3.89%) |
Nov 03, 2011 | 7.173 | 7.382 | 6.991 | 7.343 | 819,186 | +0.26(+3.71%) |
Nov 02, 2011 | 7.065 | 7.189 | 6.999 | 7.080 | 803,179 | +0.01(+0.11%) |
Nov 01, 2011 | 6.934 | 7.343 | 6.872 | 7.073 | 3,068,709 | -0.61(-7.94%) |
Oct 31, 2011 | 7.544 | 7.737 | 7.505 | 7.683 | 2,778,083 | -0.18(-2.26%) |
Oct 28, 2011 | 7.698 | 7.891 | 7.644 | 7.860 | 1,583,342 | -0.12(-1.55%) |
Oct 27, 2011 | 8.231 | 8.370 | 7.798 | 7.984 | 2,475,700 | +1.03(+14.76%) |
Oct 26, 2011 | 7.003 | 7.065 | 6.702 | 6.957 | 1,558,274 | +0.21(+3.09%) |
Oct 25, 2011 | 6.895 | 6.941 | 6.687 | 6.748 | 1,132,765 | -0.28(-3.96%) |
Oct 24, 2011 | 6.756 | 7.096 | 6.710 | 7.026 | 1,506,370 | +0.66(+10.30%) |
Oct 21, 2011 | 6.339 | 6.385 | 6.247 | 6.370 | 801,646 | +0.04(+0.61%) |
Oct 20, 2011 | 6.347 | 6.470 | 6.185 | 6.331 | 1,191,899 | +0.12(+1.99%) |
Oct 19, 2011 | 6.192 | 6.277 | 6.046 | 6.208 | 2,791,473 | -0.29(-4.40%) |
Oct 18, 2011 | 6.393 | 6.494 | 6.223 | 6.494 | 1,241,760 | +0.10(+1.57%) |
Oct 17, 2011 | 6.579 | 6.617 | 6.331 | 6.393 | 836,556 | -0.29(-4.39%) |
Oct 14, 2011 | 6.818 | 6.841 | 6.633 | 6.687 | 681,277 | -0.02(-0.23%) |
Oct 13, 2011 | 6.864 | 6.864 | 6.486 | 6.702 | 1,112,036 | -0.33(-4.72%) |
Oct 12, 2011 | 7.003 | 7.138 | 6.934 | 7.034 | 1,115,537 | +0.23(+3.41%) |
Oct 11, 2011 | 6.663 | 6.911 | 6.648 | 6.802 | 864,164 | +0.09(+1.38%) |
Oct 10, 2011 | 6.447 | 6.725 | 6.424 | 6.710 | 1,007,497 | +0.25(+3.95%) |
Oct 07, 2011 | 6.718 | 6.718 | 6.416 | 6.455 | 760,739 | -0.15(-2.34%) |
Oct 06, 2011 | 6.594 | 6.710 | 6.416 | 6.609 | 900,411 | +0.20(+3.13%) |
Oct 05, 2011 | 6.401 | 6.470 | 6.239 | 6.409 | 1,303,390 | +0.01(+0.12%) |
Oct 04, 2011 | 6.015 | 6.416 | 5.984 | 6.401 | 1,024,090 | +0.33(+5.47%) |
Oct 03, 2011 | 6.030 | 6.393 | 5.999 | 6.069 | 1,455,142 | +0.04(+0.64%) |
Sep 30, 2011 | 6.053 | 6.231 | 5.992 | 6.030 | 1,334,075 | -0.15(-2.38%) |
Sep 29, 2011 | 6.239 | 6.308 | 6.023 | 6.177 | 1,138,110 | +0.14(+2.30%) |
Sep 28, 2011 | 6.100 | 6.200 | 5.945 | 6.038 | 998,660 | -0.10(-1.64%) |
Sep 27, 2011 | 6.270 | 6.277 | 6.061 | 6.138 | 4,164,706 | +0.00(+0.00%) |
Sep 26, 2011 | 6.015 | 6.162 | 5.930 | 6.138 | 3,785,606 | +0.15(+2.58%) |
Sep 23, 2011 | 5.907 | 6.023 | 5.884 | 5.984 | 4,509,329 | +0.02(+0.39%) |
Sep 22, 2011 | 5.853 | 6.301 | 5.721 | 5.961 | 9,155,053 | -0.79(-11.67%) |
Sep 21, 2011 | 6.772 | 6.941 | 6.702 | 6.748 | 1,467,509 | -0.11(-1.58%) |
Sep 20, 2011 | 6.926 | 7.019 | 6.810 | 6.856 | 1,276,817 | -0.34(-4.72%) |
Sep 19, 2011 | 7.034 | 7.243 | 6.957 | 7.196 | 2,222,496 | -0.23(-3.12%) |
Sep 16, 2011 | 7.513 | 7.521 | 7.312 | 7.428 | 1,009,977 | -0.08(-1.13%) |
Sep 15, 2011 | 7.551 | 7.629 | 7.382 | 7.513 | 1,305,659 | +0.11(+1.46%) |
Sep 14, 2011 | 7.351 | 7.474 | 7.227 | 7.405 | 1,142,069 | +0.11(+1.48%) |
Sep 13, 2011 | 7.320 | 7.389 | 7.235 | 7.297 | 1,166,920 | +0.01(+0.11%) |
Sep 12, 2011 | 7.011 | 7.304 | 6.980 | 7.289 | 3,470,906 | -0.03(-0.42%) |
Sep 09, 2011 | 7.382 | 7.559 | 7.266 | 7.320 | 2,710,689 | -0.44(-5.67%) |
Sep 08, 2011 | 7.629 | 7.829 | 7.629 | 7.760 | 1,794,268 | -0.11(-1.37%) |
Sep 07, 2011 | 7.744 | 7.984 | 7.714 | 7.868 | 1,186,633 | +0.26(+3.45%) |
Sep 06, 2011 | 7.312 | 7.621 | 7.297 | 7.605 | 3,725,124 | -0.57(-6.99%) |
Sep 02, 2011 | 8.455 | 8.493 | 8.076 | 8.177 | 1,489,312 | -0.21(-2.49%) |