Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.225 | 6.389 | 6.133 | 6.389 | 2,182 | +0.35(+5.76%) |
Dec 29, 2011 | 5.978 | 6.042 | 5.978 | 6.042 | 2,820 | +0.05(+0.76%) |
Dec 28, 2011 | 6.021 | 6.179 | 5.978 | 5.996 | 5,243 | -0.17(-2.82%) |
Dec 27, 2011 | 6.069 | 6.280 | 6.069 | 6.170 | 9,722 | -0.01(-0.15%) |
Dec 23, 2011 | 6.023 | 6.353 | 5.996 | 6.179 | 3,168 | +0.06(+1.05%) |
Dec 21, 2011 | 6.197 | 6.197 | 6.097 | 6.115 | 10,777 | -0.06(-1.04%) |
Dec 20, 2011 | 6.051 | 6.193 | 5.978 | 6.179 | 11,546 | +0.20(+3.37%) |
Dec 19, 2011 | 6.023 | 6.023 | 5.978 | 5.978 | 1,747 | -0.21(-3.40%) |
Dec 16, 2011 | 6.115 | 6.188 | 6.097 | 6.188 | 3,915 | +0.21(+3.52%) |
Dec 15, 2011 | 6.142 | 6.142 | 5.978 | 5.978 | 2,100 | -0.16(-2.54%) |
Dec 14, 2011 | 6.005 | 6.142 | 5.996 | 6.133 | 2,425 | -0.27(-4.15%) |
Dec 13, 2011 | 6.188 | 6.399 | 6.188 | 6.399 | 1,529 | +0.05(+0.87%) |
Dec 09, 2011 | 6.344 | 6.344 | 6.344 | 6.344 | 0 | +0.01(+0.14%) |
Dec 08, 2011 | 6.362 | 6.399 | 6.280 | 6.335 | 8,520 | -0.03(-0.43%) |
Dec 07, 2011 | 6.362 | 6.362 | 6.362 | 6.362 | 327 | +0.12(+1.91%) |
Dec 06, 2011 | 6.362 | 6.362 | 6.179 | 6.243 | 5,442 | +0.06(+1.04%) |
Dec 05, 2011 | 5.959 | 6.234 | 5.959 | 6.179 | 577 | -0.15(-2.32%) |
Dec 02, 2011 | 6.270 | 6.399 | 6.270 | 6.325 | 2,862 | +0.14(+2.22%) |
Dec 01, 2011 | 6.097 | 6.399 | 6.097 | 6.188 | 3,820 | +0.22(+3.68%) |
Nov 30, 2011 | 6.225 | 6.399 | 5.904 | 5.968 | 13,136 | +0.11(+1.87%) |
Nov 23, 2011 | 5.859 | 5.859 | 5.859 | 5.859 | 218 | -0.14(-2.29%) |
Nov 22, 2011 | 6.289 | 6.289 | 5.872 | 5.996 | 1,272 | +0.06(+1.08%) |
Nov 21, 2011 | 5.648 | 5.941 | 5.364 | 5.932 | 7,100 | -0.38(-6.09%) |
Nov 16, 2011 | 6.316 | 6.316 | 6.316 | 6.316 | 327 | +0.33(+5.50%) |
Nov 14, 2011 | 5.502 | 5.987 | 5.987 | 5.987 | 3,058 | -0.42(-6.57%) |
Nov 11, 2011 | 6.087 | 6.408 | 6.051 | 6.408 | 2,339 | +0.04(+0.57%) |
Nov 10, 2011 | 6.408 | 6.408 | 6.188 | 6.371 | 2,948 | -0.04(-0.57%) |
Nov 09, 2011 | 6.408 | 6.408 | 6.408 | 6.408 | 491 | +0.03(+0.43%) |
Nov 07, 2011 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.20(+3.26%) |
Nov 04, 2011 | 6.408 | 6.408 | 6.179 | 6.179 | 1,485 | +0.00(+0.00%) |
Nov 03, 2011 | 6.078 | 6.225 | 6.078 | 6.179 | 5,587 | +0.05(+0.75%) |
Nov 02, 2011 | 6.145 | 6.145 | 6.133 | 6.133 | 284 | -0.27(-4.29%) |
Oct 28, 2011 | 6.170 | 6.408 | 6.408 | 6.408 | 10,487 | +0.44(+7.36%) |
Oct 27, 2011 | 5.923 | 6.133 | 5.859 | 5.968 | 1,860 | +0.46(+8.31%) |
Oct 26, 2011 | 5.346 | 5.511 | 5.346 | 5.511 | 327 | -0.14(-2.43%) |
Oct 24, 2011 | 5.492 | 5.648 | 5.648 | 5.648 | 218 | +0.13(+2.32%) |
Oct 21, 2011 | 5.492 | 5.520 | 5.492 | 5.520 | 318 | -0.11(-1.95%) |
Oct 20, 2011 | 5.053 | 5.630 | 5.035 | 5.630 | 4,478 | +0.05(+0.82%) |
Oct 19, 2011 | 5.602 | 5.602 | 5.584 | 5.584 | 3,565 | -0.14(-2.40%) |
Oct 14, 2011 | 5.602 | 5.721 | 5.721 | 5.721 | 7,428 | +0.03(+0.48%) |
Oct 13, 2011 | 5.859 | 5.859 | 5.694 | 5.694 | 546 | +0.14(+2.47%) |
Oct 10, 2011 | 5.767 | 5.556 | 5.556 | 5.556 | 655 | -0.21(-3.65%) |
Oct 06, 2011 | 5.556 | 5.767 | 5.767 | 5.767 | 983 | -0.38(-6.25%) |
Oct 03, 2011 | 6.151 | 6.151 | 6.151 | 6.151 | 0 | +0.11(+1.82%) |
Sep 30, 2011 | 5.520 | 6.042 | 5.520 | 6.042 | 3,596 | +0.13(+2.17%) |
Sep 26, 2011 | 5.913 | 5.913 | 5.913 | 5.913 | 0 | -0.36(-5.69%) |
Sep 21, 2011 | 6.270 | 6.270 | 6.270 | 6.270 | 436 | +0.16(+2.70%) |
Sep 19, 2011 | 6.234 | 6.106 | 6.106 | 6.106 | 1,310 | -0.09(-1.48%) |
Sep 16, 2011 | 6.197 | 6.197 | 6.197 | 6.197 | 109 | +0.00(+0.00%) |
Sep 15, 2011 | 6.197 | 6.197 | 6.197 | 6.197 | 305 | -0.05(-0.79%) |
Sep 14, 2011 | 6.243 | 6.518 | 5.859 | 6.247 | 5,395 | -0.01(-0.09%) |
Sep 13, 2011 | 5.913 | 6.380 | 5.868 | 6.252 | 3,172 | +0.03(+0.44%) |
Sep 09, 2011 | 6.225 | 6.225 | 6.225 | 6.225 | 0 | -0.29(-4.49%) |
Sep 08, 2011 | 6.518 | 6.518 | 6.518 | 6.518 | 655 | +0.45(+7.39%) |
Sep 06, 2011 | 6.463 | 6.069 | 6.069 | 6.069 | 983 | -0.28(-4.47%) |
Sep 02, 2011 | 6.325 | 6.389 | 6.325 | 6.353 | 2,075 | +0.12(+1.91%) |
Aug 31, 2011 | 6.234 | 6.234 | 6.234 | 6.234 | 327 | -0.17(-2.71%) |
Aug 26, 2011 | 6.270 | 6.408 | 6.408 | 6.408 | 655 | -0.06(-0.99%) |
Aug 24, 2011 | 6.472 | 6.472 | 6.472 | 6.472 | 0 | +0.05(+0.71%) |
Aug 23, 2011 | 6.454 | 6.463 | 6.426 | 6.426 | 5,735 | -0.21(-3.17%) |
Aug 22, 2011 | 6.637 | 6.637 | 6.637 | 6.637 | 4,588 | -0.05(-0.68%) |
Aug 19, 2011 | 6.682 | 6.719 | 6.655 | 6.682 | 983 | -0.14(-2.01%) |
Aug 18, 2011 | 6.682 | 6.856 | 6.646 | 6.820 | 1,342 | +0.05(+0.68%) |
Aug 17, 2011 | 6.774 | 6.774 | 6.774 | 6.774 | 109 | -0.27(-3.90%) |
Aug 16, 2011 | 7.094 | 7.094 | 7.010 | 7.049 | 589 | +0.06(+0.92%) |
Aug 15, 2011 | 6.508 | 7.094 | 6.508 | 6.984 | 515 | +0.60(+9.31%) |
Aug 12, 2011 | 7.094 | 7.094 | 6.389 | 6.389 | 546 | -0.86(-11.87%) |
Aug 10, 2011 | 6.435 | 7.250 | 7.250 | 7.250 | 3,277 | +0.84(+13.14%) |
Aug 09, 2011 | 6.408 | 6.899 | 6.408 | 6.408 | 3,168 | -0.46(-6.67%) |
Aug 08, 2011 | 6.865 | 6.865 | 6.865 | 6.865 | 2,217 | +0.00(+0.00%) |
Aug 04, 2011 | 6.865 | 6.865 | 6.865 | 6.865 | 0 | +0.00(+0.00%) |
Aug 02, 2011 | 6.929 | 6.865 | 6.865 | 6.865 | 7,319 | -0.14(-1.96%) |
Aug 01, 2011 | 6.984 | 7.003 | 6.975 | 7.003 | 1,857 | +0.05(+0.66%) |
Jul 29, 2011 | 6.865 | 6.957 | 6.865 | 6.957 | 2,740 | -0.01(-0.13%) |
Jul 28, 2011 | 6.975 | 6.984 | 6.966 | 6.966 | 607 | -0.10(-1.36%) |
Jul 27, 2011 | 7.149 | 7.506 | 6.865 | 7.062 | 1,092 | -0.08(-1.09%) |
Jul 26, 2011 | 6.948 | 7.166 | 6.948 | 7.140 | 4,435 | +0.18(+2.63%) |
Jul 25, 2011 | 6.957 | 7.058 | 6.957 | 6.957 | 9,093 | -0.18(-2.56%) |
Jul 22, 2011 | 7.140 | 7.140 | 7.140 | 7.140 | 218 | -0.08(-1.14%) |
Jul 21, 2011 | 7.140 | 7.222 | 7.140 | 7.222 | 2,130 | +0.06(+0.90%) |
Jul 20, 2011 | 7.131 | 7.158 | 7.094 | 7.158 | 2,500 | +0.06(+0.90%) |
Jul 19, 2011 | 7.103 | 7.103 | 7.094 | 7.094 | 1,966 | +0.00(+0.00%) |
Jul 18, 2011 | 7.094 | 7.094 | 7.094 | 7.094 | 109 | -0.05(-0.64%) |
Jul 11, 2011 | 7.232 | 7.140 | 7.140 | 7.140 | 3,932 | -0.03(-0.38%) |
Jul 08, 2011 | 7.296 | 7.296 | 7.140 | 7.168 | 5,003 | -0.02(-0.25%) |
Jul 07, 2011 | 7.241 | 7.772 | 7.186 | 7.186 | 11,798 | +0.00(+0.02%) |
Jul 06, 2011 | 7.250 | 7.250 | 7.184 | 7.184 | 1,975 | -0.07(-0.90%) |
Jul 05, 2011 | 7.268 | 7.644 | 7.094 | 7.250 | 13,588 | +0.07(+1.02%) |
Jul 01, 2011 | 7.296 | 7.296 | 7.095 | 7.177 | 917 | +0.02(+0.26%) |
Jun 30, 2011 | 7.049 | 7.314 | 7.049 | 7.158 | 7,973 | +0.14(+1.96%) |
Jun 28, 2011 | 7.030 | 7.021 | 7.021 | 7.021 | 327 | +0.11(+1.59%) |
Jun 24, 2011 | 7.030 | 6.911 | 6.911 | 6.911 | 2,512 | -0.05(-0.66%) |
Jun 23, 2011 | 6.985 | 6.994 | 6.911 | 6.957 | 1,966 | +0.00(+0.00%) |
Jun 22, 2011 | 6.911 | 6.957 | 6.911 | 6.957 | 327 | +0.05(+0.66%) |
Jun 20, 2011 | 6.966 | 6.911 | 6.911 | 6.911 | 13,436 | -0.17(-2.45%) |
Jun 17, 2011 | 7.177 | 7.186 | 6.984 | 7.085 | 825 | -0.15(-2.03%) |
Jun 16, 2011 | 7.323 | 7.323 | 7.232 | 7.232 | 218 | -0.04(-0.50%) |
Jun 14, 2011 | 7.268 | 7.268 | 7.268 | 7.268 | 0 | +0.04(+0.51%) |
Jun 13, 2011 | 7.442 | 7.442 | 7.103 | 7.232 | 2,637 | +0.05(+0.64%) |
Jun 10, 2011 | 7.415 | 7.470 | 6.975 | 7.186 | 1,715 | +0.01(+0.13%) |
Jun 09, 2011 | 7.470 | 7.470 | 7.067 | 7.177 | 2,840 | +0.01(+0.13%) |
Jun 08, 2011 | 7.680 | 7.680 | 6.994 | 7.168 | 2,621 | +0.16(+2.22%) |
Jun 07, 2011 | 7.433 | 7.433 | 7.012 | 7.012 | 1,771 | -0.29(-4.01%) |
Jun 06, 2011 | 7.314 | 7.314 | 6.966 | 7.305 | 440 | +0.23(+3.23%) |
Jun 03, 2011 | 7.076 | 7.076 | 7.076 | 7.076 | 192 | +0.21(+3.07%) |
May 24, 2011 | 6.847 | 7.204 | 6.774 | 6.865 | 7,308 | +0.14(+2.04%) |
May 23, 2011 | 7.232 | 7.232 | 6.728 | 6.728 | 1,911 | -0.09(-1.34%) |
May 20, 2011 | 6.939 | 6.939 | 6.820 | 6.820 | 4,355 | -0.05(-0.67%) |
May 19, 2011 | 6.838 | 6.865 | 6.838 | 6.865 | 4,427 | +0.03(+0.40%) |
May 17, 2011 | 6.728 | 6.838 | 6.838 | 6.838 | 436 | +0.04(+0.54%) |
May 16, 2011 | 6.746 | 6.801 | 6.733 | 6.801 | 327 | +0.07(+1.09%) |
May 13, 2011 | 6.728 | 6.728 | 6.728 | 6.728 | 327 | +0.00(+0.00%) |
May 12, 2011 | 6.728 | 6.728 | 6.728 | 6.728 | 583 | +0.04(+0.55%) |
May 11, 2011 | 7.094 | 7.094 | 6.637 | 6.692 | 7,783 | -0.36(-5.07%) |
May 10, 2011 | 7.186 | 7.203 | 7.049 | 7.049 | 3,620 | -0.18(-2.53%) |
May 09, 2011 | 7.277 | 7.287 | 7.232 | 7.232 | 13,225 | -0.02(-0.25%) |
May 06, 2011 | 7.250 | 7.277 | 7.232 | 7.250 | 3,386 | +0.01(+0.13%) |
May 05, 2011 | 7.241 | 7.241 | 7.241 | 7.241 | 109 | -0.08(-1.13%) |
May 04, 2011 | 7.677 | 7.677 | 7.067 | 7.323 | 11,170 | -0.05(-0.62%) |
May 03, 2011 | 7.589 | 7.589 | 7.369 | 7.369 | 1,092 | -0.32(-4.17%) |
Apr 29, 2011 | 7.689 | 7.689 | 7.689 | 7.689 | 0 | +0.62(+8.72%) |
Apr 28, 2011 | 7.188 | 7.323 | 7.049 | 7.072 | 6,948 | -0.65(-8.46%) |
Apr 27, 2011 | 7.534 | 7.726 | 7.534 | 7.726 | 2,409 | -0.05(-0.59%) |
Apr 26, 2011 | 7.479 | 7.772 | 7.479 | 7.772 | 655 | +0.36(+4.81%) |
Apr 25, 2011 | 7.598 | 7.598 | 7.158 | 7.415 | 2,621 | -0.20(-2.64%) |
Apr 21, 2011 | 7.616 | 7.616 | 7.616 | 7.616 | 546 | +0.06(+0.84%) |
Apr 20, 2011 | 7.561 | 7.561 | 7.552 | 7.553 | 834 | +0.08(+1.12%) |
Apr 18, 2011 | 7.470 | 7.470 | 7.470 | 7.470 | 0 | -0.11(-1.45%) |
Apr 15, 2011 | 7.689 | 7.689 | 7.579 | 7.579 | 4,041 | -0.29(-3.72%) |
Apr 07, 2011 | 7.872 | 7.872 | 7.872 | 7.872 | 0 | +0.09(+1.18%) |
Apr 06, 2011 | 7.772 | 7.781 | 7.772 | 7.781 | 764 | +0.01(+0.12%) |
Apr 05, 2011 | 7.772 | 7.772 | 7.772 | 7.772 | 109 | -0.01(-0.12%) |
Mar 30, 2011 | 7.781 | 7.781 | 7.781 | 7.781 | 0 | -0.05(-0.70%) |
Mar 29, 2011 | 7.836 | 7.836 | 7.836 | 7.836 | 596 | -0.24(-2.95%) |
Mar 28, 2011 | 8.074 | 8.074 | 8.074 | 8.074 | 109 | +0.06(+0.80%) |
Mar 25, 2011 | 8.010 | 8.010 | 8.010 | 8.010 | 2,421 | +0.17(+2.22%) |
Mar 24, 2011 | 7.845 | 7.845 | 7.836 | 7.836 | 1,092 | -0.28(-3.50%) |
Mar 23, 2011 | 8.110 | 8.120 | 8.110 | 8.120 | 327 | +0.27(+3.50%) |
Mar 22, 2011 | 8.129 | 8.129 | 7.845 | 7.845 | 1,747 | -0.28(-3.49%) |
Mar 17, 2011 | 8.129 | 8.129 | 8.129 | 8.129 | 0 | -0.16(-1.88%) |
Mar 14, 2011 | 8.284 | 8.284 | 8.284 | 8.284 | 0 | -0.05(-0.55%) |
Mar 08, 2011 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.05(+0.55%) |
Mar 03, 2011 | 8.284 | 8.284 | 8.284 | 8.284 | 0 | +0.00(+0.00%) |
Mar 02, 2011 | 8.284 | 8.284 | 8.284 | 8.284 | 436 | +0.00(+0.00%) |
Mar 01, 2011 | 8.284 | 8.284 | 8.284 | 8.284 | 218 | +0.00(+0.00%) |
Feb 28, 2011 | 8.284 | 8.284 | 8.284 | 8.284 | 162 | +0.08(+1.00%) |
Feb 25, 2011 | 8.248 | 8.312 | 8.156 | 8.202 | 1,895 | -0.04(-0.44%) |
Feb 24, 2011 | 8.239 | 8.239 | 8.239 | 8.239 | 218 | +0.01(+0.11%) |
Feb 23, 2011 | 8.239 | 8.239 | 8.147 | 8.229 | 1,623 | -0.15(-1.75%) |
Feb 22, 2011 | 8.376 | 8.376 | 8.376 | 8.376 | 471 | +0.14(+1.67%) |
Feb 18, 2011 | 8.239 | 8.289 | 8.239 | 8.239 | 1,313 | +0.00(+0.00%) |
Feb 17, 2011 | 8.239 | 8.239 | 8.239 | 8.239 | 327 | +0.00(+0.00%) |
Feb 16, 2011 | 8.239 | 8.239 | 8.239 | 8.239 | 327 | +0.00(+0.00%) |
Feb 15, 2011 | 8.687 | 8.687 | 8.239 | 8.239 | 11,479 | -0.45(-5.16%) |
Feb 14, 2011 | 8.330 | 8.687 | 8.330 | 8.687 | 3,691 | +0.36(+4.29%) |
Feb 11, 2011 | 8.376 | 8.376 | 8.330 | 8.330 | 5,022 | +0.00(+0.00%) |
Feb 09, 2011 | 8.330 | 8.330 | 8.330 | 8.330 | 436 | -0.00(-0.00%) |
Feb 07, 2011 | 8.376 | 8.330 | 8.330 | 8.330 | 983 | +0.00(+0.00%) |
Feb 04, 2011 | 8.422 | 8.422 | 8.330 | 8.330 | 2,143 | -0.18(-2.15%) |
Feb 03, 2011 | 8.431 | 8.513 | 8.431 | 8.513 | 655 | -0.02(-0.26%) |
Feb 02, 2011 | 8.596 | 8.605 | 8.535 | 8.535 | 495 | -0.01(-0.06%) |
Feb 01, 2011 | 8.577 | 8.605 | 8.541 | 8.541 | 2,203 | +0.71(+9.12%) |
Jan 28, 2011 | 7.827 | 7.827 | 7.827 | 7.827 | 0 | -0.13(-1.61%) |
Jan 26, 2011 | 7.781 | 7.955 | 7.955 | 7.955 | 1,966 | +0.08(+1.05%) |
Jan 25, 2011 | 7.836 | 7.872 | 7.781 | 7.872 | 655 | +0.02(+0.23%) |
Jan 24, 2011 | 7.854 | 7.863 | 7.854 | 7.854 | 1,486 | +0.07(+0.94%) |
Jan 21, 2011 | 7.808 | 7.808 | 7.781 | 7.781 | 1,819 | +0.00(+0.00%) |
Jan 20, 2011 | 7.854 | 7.854 | 7.763 | 7.781 | 1,420 | -0.23(-2.86%) |
Jan 19, 2011 | 8.010 | 8.010 | 8.010 | 8.010 | 1,269 | +0.00(+0.00%) |
Jan 18, 2011 | 7.982 | 8.010 | 7.982 | 8.010 | 864 | -0.28(-3.42%) |
Jan 13, 2011 | 8.293 | 8.293 | 8.293 | 8.293 | 0 | -0.40(-4.63%) |
Jan 12, 2011 | 8.669 | 8.696 | 8.586 | 8.696 | 3,256 | +0.14(+1.60%) |
Jan 11, 2011 | 8.559 | 8.650 | 8.477 | 8.559 | 3,290 | +0.17(+2.07%) |
Jan 10, 2011 | 8.284 | 8.467 | 8.284 | 8.385 | 4,805 | +0.15(+1.78%) |
Jan 07, 2011 | 8.330 | 8.440 | 8.229 | 8.239 | 3,018 | +0.40(+5.14%) |
Jan 06, 2011 | 7.882 | 7.909 | 7.836 | 7.836 | 2,677 | -0.27(-3.28%) |
Jan 05, 2011 | 8.101 | 8.101 | 8.101 | 8.101 | 546 | +0.09(+1.14%) |
Jan 04, 2011 | 8.010 | 8.010 | 8.001 | 8.010 | 4,139 | +0.00(+0.00%) |