Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.443 | 6.511 | 6.418 | 6.470 | 839,745 | +0.05(+0.80%) |
Dec 29, 2011 | 6.466 | 6.483 | 6.390 | 6.418 | 1,098,613 | -0.03(-0.53%) |
Dec 28, 2011 | 6.559 | 6.559 | 6.411 | 6.452 | 724,454 | -0.11(-1.63%) |
Dec 27, 2011 | 6.559 | 6.600 | 6.514 | 6.559 | 842,507 | +0.00(+0.05%) |
Dec 23, 2011 | 6.507 | 6.597 | 6.497 | 6.556 | 2,494,949 | +0.07(+1.12%) |
Dec 21, 2011 | 6.445 | 6.528 | 6.445 | 6.483 | 1,578,305 | +0.03(+0.48%) |
Dec 20, 2011 | 6.511 | 6.556 | 6.394 | 6.452 | 1,654,185 | +0.04(+0.59%) |
Dec 19, 2011 | 6.497 | 6.549 | 6.373 | 6.415 | 1,426,736 | -0.08(-1.17%) |
Dec 16, 2011 | 6.445 | 6.556 | 6.428 | 6.490 | 1,770,556 | +0.09(+1.40%) |
Dec 15, 2011 | 6.559 | 6.635 | 6.384 | 6.401 | 2,135,448 | -0.10(-1.59%) |
Dec 14, 2011 | 6.456 | 6.662 | 6.421 | 6.504 | 2,425,219 | +0.00(+0.00%) |
Dec 13, 2011 | 6.707 | 6.804 | 6.387 | 6.504 | 4,111,418 | -0.16(-2.35%) |
Dec 12, 2011 | 6.434 | 6.676 | 6.386 | 6.661 | 2,329,546 | +0.11(+1.68%) |
Dec 09, 2011 | 6.266 | 6.582 | 6.266 | 6.551 | 2,063,134 | +0.31(+4.95%) |
Dec 08, 2011 | 6.390 | 6.407 | 6.222 | 6.242 | 2,252,463 | -0.16(-2.57%) |
Dec 07, 2011 | 6.352 | 6.445 | 6.266 | 6.407 | 2,786,980 | +0.01(+0.16%) |
Dec 06, 2011 | 6.314 | 6.448 | 6.277 | 6.397 | 4,979,157 | +0.12(+1.97%) |
Dec 05, 2011 | 5.934 | 6.335 | 5.872 | 6.273 | 5,252,884 | +0.45(+7.65%) |
Dec 02, 2011 | 5.669 | 5.910 | 5.597 | 5.827 | 10,226,732 | +0.22(+3.85%) |
Dec 01, 2011 | 6.088 | 6.088 | 5.601 | 5.611 | 16,832,428 | -2.58(-31.49%) |
Nov 30, 2011 | 8.290 | 8.352 | 8.046 | 8.190 | 2,527,257 | +0.22(+2.71%) |
Nov 29, 2011 | 7.978 | 8.005 | 7.926 | 7.974 | 1,318,547 | -0.02(-0.21%) |
Nov 28, 2011 | 7.985 | 8.057 | 7.923 | 7.991 | 1,624,920 | +0.28(+3.65%) |
Nov 25, 2011 | 7.779 | 7.817 | 7.707 | 7.710 | 524,365 | -0.13(-1.62%) |
Nov 23, 2011 | 7.889 | 7.937 | 7.786 | 7.837 | 1,144,965 | -0.13(-1.68%) |
Nov 22, 2011 | 8.022 | 8.022 | 7.926 | 7.971 | 888,933 | -0.04(-0.51%) |
Nov 21, 2011 | 8.180 | 8.211 | 7.954 | 8.012 | 1,227,224 | -0.29(-3.47%) |
Nov 18, 2011 | 8.506 | 8.537 | 8.280 | 8.300 | 836,376 | -0.14(-1.71%) |
Nov 17, 2011 | 8.729 | 8.756 | 8.389 | 8.444 | 1,320,564 | -0.29(-3.38%) |
Nov 16, 2011 | 8.955 | 8.993 | 8.691 | 8.739 | 1,068,777 | -0.35(-3.85%) |
Nov 15, 2011 | 9.062 | 9.171 | 9.031 | 9.089 | 866,471 | -0.04(-0.45%) |
Nov 14, 2011 | 9.134 | 9.226 | 9.067 | 9.130 | 580,738 | -0.12(-1.26%) |
Nov 11, 2011 | 9.192 | 9.384 | 9.147 | 9.247 | 753,981 | +0.14(+1.51%) |
Nov 10, 2011 | 9.024 | 9.137 | 8.797 | 9.110 | 1,427,780 | +0.19(+2.08%) |
Nov 09, 2011 | 8.996 | 9.123 | 8.890 | 8.924 | 1,279,090 | -0.33(-3.52%) |
Nov 08, 2011 | 9.219 | 9.267 | 9.062 | 9.250 | 800,993 | +0.07(+0.71%) |
Nov 07, 2011 | 9.147 | 9.257 | 9.099 | 9.185 | 1,140,644 | +0.07(+0.79%) |
Nov 04, 2011 | 9.103 | 9.247 | 9.027 | 9.113 | 1,355,832 | -0.07(-0.75%) |
Nov 03, 2011 | 8.828 | 9.291 | 8.619 | 9.182 | 2,931,857 | +0.48(+5.52%) |
Nov 02, 2011 | 8.629 | 8.808 | 8.544 | 8.701 | 1,649,714 | +0.21(+2.46%) |
Nov 01, 2011 | 8.561 | 8.695 | 8.437 | 8.492 | 1,289,743 | -0.35(-3.96%) |
Oct 31, 2011 | 9.000 | 9.041 | 8.825 | 8.842 | 995,528 | -0.21(-2.27%) |
Oct 28, 2011 | 8.983 | 9.130 | 8.948 | 9.048 | 1,346,327 | +0.01(+0.15%) |
Oct 27, 2011 | 8.897 | 9.075 | 8.897 | 9.034 | 1,053,316 | +0.38(+4.40%) |
Oct 26, 2011 | 8.770 | 8.770 | 8.458 | 8.653 | 1,315,185 | +0.04(+0.44%) |
Oct 25, 2011 | 8.811 | 8.815 | 8.599 | 8.616 | 1,502,773 | -0.28(-3.16%) |
Oct 24, 2011 | 8.890 | 9.048 | 8.835 | 8.897 | 1,347,175 | +0.06(+0.70%) |
Oct 21, 2011 | 8.869 | 8.893 | 8.732 | 8.835 | 820,702 | +0.10(+1.14%) |
Oct 20, 2011 | 8.756 | 8.773 | 8.485 | 8.736 | 1,731,579 | -0.04(-0.47%) |
Oct 19, 2011 | 9.007 | 9.065 | 8.746 | 8.777 | 942,193 | -0.27(-2.99%) |
Oct 18, 2011 | 9.044 | 9.127 | 8.777 | 9.048 | 1,085,297 | +0.03(+0.38%) |
Oct 17, 2011 | 9.329 | 9.363 | 8.996 | 9.014 | 762,640 | -0.34(-3.67%) |
Oct 14, 2011 | 9.288 | 9.367 | 9.147 | 9.357 | 892,371 | +0.21(+2.29%) |
Oct 13, 2011 | 9.195 | 9.209 | 9.055 | 9.147 | 1,312,602 | -0.11(-1.19%) |
Oct 12, 2011 | 9.147 | 9.415 | 9.134 | 9.257 | 1,016,792 | +0.24(+2.66%) |
Oct 11, 2011 | 9.357 | 9.357 | 8.952 | 9.017 | 1,154,762 | -0.35(-3.73%) |
Oct 10, 2011 | 9.209 | 9.446 | 9.209 | 9.367 | 370,679 | +0.33(+3.60%) |
Oct 07, 2011 | 9.274 | 9.284 | 9.017 | 9.041 | 1,556,998 | -0.19(-2.08%) |
Oct 06, 2011 | 8.917 | 9.346 | 8.917 | 9.233 | 1,841,259 | +0.54(+6.15%) |
Oct 05, 2011 | 8.458 | 8.746 | 8.173 | 8.698 | 1,952,218 | +0.31(+3.72%) |
Oct 04, 2011 | 8.328 | 8.396 | 7.937 | 8.386 | 2,876,842 | -0.06(-0.73%) |