Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.067 | 8.209 | 7.934 | 8.028 | 275,959 | +0.04(+0.44%) |
Dec 29, 2011 | 7.765 | 8.033 | 7.765 | 7.993 | 186,756 | +0.24(+3.06%) |
Dec 28, 2011 | 7.879 | 7.879 | 7.727 | 7.756 | 137,622 | -0.11(-1.43%) |
Dec 27, 2011 | 7.672 | 7.940 | 7.670 | 7.868 | 198,324 | +0.16(+2.11%) |
Dec 23, 2011 | 7.705 | 7.724 | 7.648 | 7.705 | 104,611 | -0.03(-0.41%) |
Dec 21, 2011 | 7.526 | 7.809 | 7.500 | 7.737 | 110,339 | +0.17(+2.25%) |
Dec 20, 2011 | 7.404 | 7.602 | 7.395 | 7.567 | 265,739 | +0.34(+4.65%) |
Dec 19, 2011 | 7.498 | 7.573 | 7.223 | 7.230 | 114,807 | -0.23(-3.10%) |
Dec 16, 2011 | 7.410 | 7.513 | 7.383 | 7.462 | 378,720 | +0.13(+1.81%) |
Dec 15, 2011 | 7.323 | 7.476 | 7.282 | 7.329 | 111,509 | +0.12(+1.73%) |
Dec 14, 2011 | 7.230 | 7.317 | 7.124 | 7.205 | 259,301 | -0.03(-0.38%) |
Dec 13, 2011 | 7.431 | 7.518 | 7.230 | 7.232 | 134,837 | -0.16(-2.16%) |
Dec 12, 2011 | 7.402 | 7.482 | 7.301 | 7.392 | 183,339 | -0.10(-1.34%) |
Dec 09, 2011 | 7.249 | 7.520 | 7.249 | 7.492 | 228,385 | +0.29(+4.06%) |
Dec 08, 2011 | 7.469 | 7.469 | 7.188 | 7.200 | 209,702 | -0.30(-4.00%) |
Dec 07, 2011 | 7.574 | 7.611 | 7.458 | 7.500 | 141,117 | -0.10(-1.34%) |
Dec 06, 2011 | 7.614 | 7.756 | 7.602 | 7.602 | 241,511 | -0.04(-0.50%) |
Dec 05, 2011 | 7.611 | 7.748 | 7.477 | 7.640 | 345,984 | +0.12(+1.60%) |
Dec 02, 2011 | 7.482 | 7.588 | 7.363 | 7.520 | 572,484 | +0.16(+2.17%) |
Dec 01, 2011 | 7.395 | 7.459 | 7.183 | 7.360 | 275,935 | -0.03(-0.39%) |
Nov 30, 2011 | 7.116 | 7.409 | 7.115 | 7.389 | 708,393 | +0.47(+6.82%) |
Nov 29, 2011 | 6.952 | 7.077 | 6.886 | 6.917 | 200,419 | +0.00(+0.07%) |
Nov 28, 2011 | 6.906 | 6.925 | 6.850 | 6.912 | 268,583 | +0.18(+2.74%) |
Nov 25, 2011 | 6.631 | 6.728 | 6.631 | 6.728 | 125,626 | +0.06(+0.89%) |
Nov 23, 2011 | 6.670 | 6.743 | 6.669 | 6.669 | 281,939 | -0.03(-0.43%) |
Nov 22, 2011 | 6.699 | 6.768 | 6.606 | 6.698 | 138,594 | +0.02(+0.23%) |
Nov 21, 2011 | 6.576 | 6.693 | 6.576 | 6.682 | 184,344 | +0.02(+0.27%) |
Nov 18, 2011 | 6.606 | 6.707 | 6.549 | 6.664 | 114,767 | +0.05(+0.71%) |
Nov 17, 2011 | 6.620 | 6.733 | 6.584 | 6.617 | 125,837 | +0.02(+0.30%) |
Nov 16, 2011 | 6.797 | 6.846 | 6.596 | 6.597 | 104,361 | -0.28(-4.03%) |
Nov 15, 2011 | 6.765 | 6.909 | 6.717 | 6.874 | 180,678 | +0.05(+0.80%) |
Nov 14, 2011 | 6.966 | 7.051 | 6.774 | 6.819 | 175,028 | -0.14(-2.03%) |
Nov 11, 2011 | 6.721 | 6.969 | 6.721 | 6.961 | 161,075 | +0.24(+3.58%) |
Nov 10, 2011 | 6.783 | 6.783 | 6.603 | 6.721 | 128,399 | +0.06(+0.85%) |
Nov 09, 2011 | 6.941 | 7.010 | 6.631 | 6.664 | 219,070 | -0.46(-6.51%) |
Nov 08, 2011 | 7.154 | 7.154 | 6.988 | 7.128 | 134,022 | +0.04(+0.58%) |
Nov 07, 2011 | 7.125 | 7.154 | 6.899 | 7.087 | 152,357 | -0.04(-0.53%) |
Nov 04, 2011 | 7.211 | 7.211 | 7.065 | 7.125 | 96,636 | -0.12(-1.60%) |
Nov 03, 2011 | 7.218 | 7.275 | 7.017 | 7.241 | 275,166 | +0.09(+1.21%) |
Nov 02, 2011 | 7.135 | 7.170 | 7.028 | 7.154 | 228,359 | +0.14(+2.02%) |
Nov 01, 2011 | 7.087 | 7.288 | 6.794 | 7.013 | 343,869 | -0.30(-4.16%) |
Oct 31, 2011 | 7.317 | 7.457 | 7.293 | 7.317 | 198,626 | -0.11(-1.42%) |
Oct 28, 2011 | 7.460 | 7.690 | 7.363 | 7.422 | 446,549 | -0.10(-1.36%) |
Oct 27, 2011 | 6.982 | 7.570 | 6.900 | 7.524 | 581,898 | +0.71(+10.48%) |
Oct 26, 2011 | 6.719 | 6.874 | 6.622 | 6.810 | 267,368 | +0.21(+3.18%) |
Oct 25, 2011 | 6.690 | 6.751 | 6.524 | 6.600 | 189,238 | -0.13(-1.94%) |
Oct 24, 2011 | 6.623 | 6.751 | 6.623 | 6.731 | 411,212 | +0.11(+1.68%) |
Oct 21, 2011 | 6.517 | 6.622 | 6.415 | 6.620 | 213,098 | +0.21(+3.25%) |
Oct 20, 2011 | 6.498 | 6.498 | 6.288 | 6.412 | 172,906 | -0.06(-0.87%) |
Oct 19, 2011 | 6.596 | 6.664 | 6.457 | 6.468 | 148,015 | -0.16(-2.34%) |
Oct 18, 2011 | 6.436 | 6.666 | 6.351 | 6.623 | 238,206 | +0.21(+3.23%) |
Oct 17, 2011 | 6.605 | 6.605 | 6.405 | 6.416 | 174,529 | -0.26(-3.85%) |
Oct 14, 2011 | 6.626 | 6.673 | 6.488 | 6.673 | 152,042 | +0.12(+1.84%) |
Oct 13, 2011 | 6.530 | 6.585 | 6.472 | 6.553 | 102,134 | -0.03(-0.46%) |
Oct 12, 2011 | 6.460 | 6.611 | 6.448 | 6.584 | 210,648 | +0.15(+2.39%) |
Oct 11, 2011 | 6.334 | 6.450 | 6.275 | 6.430 | 163,959 | +0.06(+0.91%) |
Oct 10, 2011 | 6.229 | 6.393 | 6.215 | 6.372 | 209,675 | +0.24(+3.85%) |
Oct 07, 2011 | 6.291 | 6.299 | 6.106 | 6.136 | 173,577 | -0.14(-2.28%) |
Oct 06, 2011 | 6.200 | 6.299 | 6.159 | 6.279 | 257,514 | +0.06(+0.95%) |
Oct 05, 2011 | 6.168 | 6.241 | 6.089 | 6.220 | 192,089 | +0.03(+0.44%) |
Oct 04, 2011 | 5.692 | 6.197 | 5.692 | 6.192 | 525,888 | +0.45(+7.85%) |