Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.960 | 6.072 | 5.960 | 6.036 | 7,616,736 | +0.08(+1.28%) |
Dec 29, 2011 | 5.902 | 5.960 | 5.895 | 5.960 | 9,375,871 | +0.05(+0.86%) |
Dec 28, 2011 | 5.992 | 6.000 | 5.864 | 5.909 | 15,597,169 | -0.14(-2.33%) |
Dec 27, 2011 | 6.018 | 6.050 | 5.992 | 6.050 | 14,078,480 | -0.02(-0.30%) |
Dec 23, 2011 | 6.097 | 6.119 | 6.021 | 6.068 | 15,720,119 | +0.08(+1.33%) |
Dec 21, 2011 | 5.989 | 6.011 | 5.895 | 5.989 | 30,713,348 | +0.01(+0.24%) |
Dec 20, 2011 | 5.971 | 6.068 | 5.945 | 5.974 | 33,486,384 | +0.22(+3.84%) |
Dec 19, 2011 | 5.786 | 5.855 | 5.732 | 5.754 | 30,632,178 | -0.04(-0.62%) |
Dec 16, 2011 | 5.840 | 5.869 | 5.725 | 5.790 | 29,129,990 | +0.03(+0.50%) |
Dec 15, 2011 | 5.913 | 5.942 | 5.741 | 5.761 | 19,998,290 | -0.07(-1.24%) |
Dec 14, 2011 | 5.927 | 5.942 | 5.811 | 5.833 | 18,899,994 | -0.10(-1.77%) |
Dec 13, 2011 | 6.054 | 6.087 | 5.873 | 5.938 | 20,014,902 | -0.07(-1.12%) |
Dec 12, 2011 | 5.995 | 6.009 | 5.899 | 6.005 | 23,379,182 | -0.13(-2.08%) |
Dec 09, 2011 | 6.016 | 6.165 | 6.016 | 6.133 | 15,375,057 | +0.16(+2.61%) |
Dec 08, 2011 | 6.034 | 6.119 | 5.938 | 5.977 | 26,763,804 | -0.14(-2.32%) |
Dec 07, 2011 | 6.108 | 6.197 | 6.073 | 6.119 | 29,684,546 | -0.01(-0.23%) |
Dec 06, 2011 | 6.108 | 6.204 | 6.020 | 6.133 | 20,301,828 | -0.04(-0.57%) |
Dec 05, 2011 | 6.239 | 6.252 | 6.126 | 6.168 | 30,808,516 | +0.09(+1.52%) |
Dec 02, 2011 | 6.151 | 6.193 | 5.995 | 6.076 | 28,374,674 | +0.06(+0.93%) |
Dec 01, 2011 | 5.999 | 6.112 | 5.939 | 6.020 | 37,789,700 | +0.18(+3.03%) |
Nov 30, 2011 | 5.875 | 6.002 | 5.765 | 5.843 | 44,619,200 | +0.39(+7.14%) |
Nov 29, 2011 | 5.507 | 5.599 | 5.443 | 5.453 | 16,158,334 | -0.06(-1.03%) |
Nov 28, 2011 | 5.524 | 5.560 | 5.461 | 5.510 | 20,939,964 | +0.18(+3.46%) |
Nov 25, 2011 | 5.245 | 5.386 | 5.237 | 5.326 | 17,768,620 | +0.01(+0.20%) |
Nov 23, 2011 | 5.432 | 5.468 | 5.287 | 5.315 | 33,601,440 | -0.23(-4.15%) |
Nov 22, 2011 | 5.623 | 5.644 | 5.521 | 5.546 | 36,406,412 | -0.11(-2.00%) |
Nov 21, 2011 | 5.726 | 5.747 | 5.597 | 5.659 | 46,566,908 | -0.18(-3.09%) |
Nov 18, 2011 | 6.041 | 6.041 | 5.808 | 5.839 | 38,541,352 | -0.18(-3.06%) |
Nov 17, 2011 | 6.233 | 6.240 | 5.942 | 6.024 | 25,086,972 | -0.17(-2.74%) |
Nov 16, 2011 | 6.190 | 6.328 | 6.162 | 6.194 | 18,268,836 | -0.09(-1.41%) |
Nov 15, 2011 | 6.194 | 6.332 | 6.169 | 6.282 | 12,611,449 | +0.05(+0.85%) |
Nov 14, 2011 | 6.300 | 6.346 | 6.215 | 6.229 | 16,544,624 | -0.05(-0.79%) |
Nov 11, 2011 | 6.218 | 6.316 | 6.199 | 6.279 | 14,702,964 | +0.16(+2.54%) |
Nov 10, 2011 | 6.293 | 6.314 | 6.066 | 6.123 | 18,791,120 | -0.02(-0.35%) |
Nov 09, 2011 | 6.190 | 6.247 | 6.109 | 6.144 | 26,975,952 | -0.32(-4.88%) |
Nov 08, 2011 | 6.356 | 6.470 | 6.314 | 6.459 | 18,226,670 | +0.10(+1.50%) |
Nov 07, 2011 | 6.353 | 6.392 | 6.293 | 6.364 | 16,255,422 | +0.04(+0.56%) |
Nov 04, 2011 | 6.310 | 6.349 | 6.176 | 6.328 | 18,534,888 | -0.02(-0.33%) |
Nov 03, 2011 | 6.477 | 6.498 | 6.339 | 6.349 | 37,928,580 | -0.09(-1.44%) |
Nov 02, 2011 | 6.417 | 6.490 | 6.353 | 6.442 | 17,418,758 | +0.14(+2.25%) |
Nov 01, 2011 | 6.081 | 6.378 | 6.053 | 6.300 | 36,224,232 | -0.14(-2.20%) |
Oct 31, 2011 | 6.559 | 6.592 | 6.442 | 6.442 | 25,619,488 | -0.25(-3.75%) |
Oct 28, 2011 | 6.591 | 6.729 | 6.566 | 6.693 | 27,730,142 | +0.08(+1.18%) |
Oct 27, 2011 | 6.541 | 6.764 | 6.403 | 6.615 | 75,427,240 | +0.40(+6.44%) |
Oct 26, 2011 | 6.205 | 6.237 | 5.978 | 6.215 | 36,434,360 | +0.07(+1.21%) |
Oct 25, 2011 | 6.215 | 6.215 | 5.971 | 6.141 | 36,077,588 | -0.16(-2.47%) |
Oct 24, 2011 | 6.021 | 6.318 | 6.017 | 6.297 | 31,659,084 | +0.28(+4.59%) |
Oct 21, 2011 | 5.918 | 6.035 | 5.886 | 6.021 | 26,411,866 | +0.19(+3.34%) |
Oct 20, 2011 | 5.822 | 5.877 | 5.644 | 5.826 | 20,752,078 | -0.04(-0.66%) |
Oct 19, 2011 | 5.918 | 5.982 | 5.791 | 5.865 | 29,791,172 | -0.08(-1.31%) |
Oct 18, 2011 | 5.776 | 5.996 | 5.684 | 5.943 | 24,483,536 | +0.18(+3.07%) |
Oct 17, 2011 | 5.854 | 5.872 | 5.750 | 5.766 | 16,368,905 | -0.22(-3.61%) |
Oct 14, 2011 | 5.957 | 5.996 | 5.890 | 5.982 | 16,787,978 | +0.10(+1.68%) |
Oct 13, 2011 | 5.876 | 5.915 | 5.738 | 5.883 | 24,198,862 | -0.05(-0.78%) |
Oct 12, 2011 | 5.808 | 6.049 | 5.805 | 5.929 | 26,680,780 | +0.18(+3.14%) |
Oct 11, 2011 | 5.681 | 5.822 | 5.628 | 5.748 | 31,289,112 | +0.05(+0.93%) |
Oct 10, 2011 | 5.571 | 5.734 | 5.564 | 5.695 | 26,464,164 | +0.29(+5.44%) |
Oct 07, 2011 | 5.628 | 5.679 | 5.359 | 5.401 | 27,444,298 | -0.18(-3.17%) |
Oct 06, 2011 | 5.511 | 5.582 | 5.430 | 5.578 | 38,231,308 | +0.24(+4.51%) |
Oct 05, 2011 | 5.256 | 5.362 | 5.180 | 5.338 | 28,811,938 | +0.12(+2.24%) |
Oct 04, 2011 | 5.033 | 5.235 | 4.948 | 5.221 | 42,067,380 | +0.12(+2.42%) |