Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.333 | 6.347 | 6.317 | 6.320 | 7,756,698 | -0.02(-0.29%) |
Dec 29, 2011 | 6.275 | 6.345 | 6.275 | 6.339 | 4,699,322 | +0.06(+1.02%) |
Dec 28, 2011 | 6.275 | 6.309 | 6.243 | 6.275 | 7,977,055 | -0.01(-0.08%) |
Dec 27, 2011 | 6.230 | 6.286 | 6.193 | 6.280 | 4,129,726 | +0.06(+1.02%) |
Dec 23, 2011 | 6.190 | 6.238 | 6.169 | 6.217 | 4,046,573 | +0.06(+0.90%) |
Dec 21, 2011 | 6.089 | 6.166 | 6.055 | 6.161 | 10,301,287 | +0.08(+1.35%) |
Dec 20, 2011 | 5.946 | 6.089 | 5.933 | 6.079 | 9,056,263 | +0.20(+3.48%) |
Dec 19, 2011 | 6.012 | 6.025 | 5.856 | 5.874 | 7,361,358 | -0.11(-1.78%) |
Dec 16, 2011 | 5.943 | 5.991 | 5.930 | 5.980 | 21,139,524 | +0.07(+1.12%) |
Dec 15, 2011 | 5.842 | 5.925 | 5.832 | 5.914 | 11,353,633 | +0.11(+1.87%) |
Dec 14, 2011 | 5.906 | 5.927 | 5.805 | 5.805 | 10,581,684 | -0.10(-1.71%) |
Dec 13, 2011 | 5.829 | 5.964 | 5.805 | 5.906 | 10,835,465 | +0.10(+1.74%) |
Dec 12, 2011 | 5.879 | 5.885 | 5.752 | 5.805 | 8,030,277 | -0.10(-1.71%) |
Dec 09, 2011 | 5.832 | 5.922 | 5.814 | 5.906 | 11,406,737 | +0.11(+1.83%) |
Dec 08, 2011 | 5.919 | 5.919 | 5.800 | 5.800 | 12,826,601 | -0.13(-2.19%) |
Dec 07, 2011 | 5.967 | 5.978 | 5.901 | 5.930 | 8,859,964 | -0.07(-1.11%) |
Dec 06, 2011 | 5.991 | 6.041 | 5.959 | 5.996 | 7,515,854 | -0.01(-0.22%) |
Dec 05, 2011 | 6.060 | 6.113 | 5.975 | 6.010 | 9,214,997 | +0.02(+0.35%) |
Dec 02, 2011 | 6.094 | 6.094 | 5.983 | 5.988 | 9,677,189 | -0.07(-1.14%) |
Dec 01, 2011 | 6.044 | 6.102 | 6.037 | 6.057 | 8,537,556 | -0.02(-0.39%) |
Nov 30, 2011 | 5.986 | 6.086 | 5.975 | 6.081 | 12,351,420 | +0.21(+3.67%) |
Nov 29, 2011 | 5.733 | 5.875 | 5.733 | 5.866 | 10,914,215 | +0.16(+2.74%) |
Nov 28, 2011 | 5.787 | 5.800 | 5.680 | 5.710 | 9,706,386 | +0.04(+0.75%) |
Nov 25, 2011 | 5.627 | 5.718 | 5.619 | 5.667 | 3,148,354 | +0.03(+0.57%) |
Nov 23, 2011 | 5.672 | 5.690 | 5.627 | 5.635 | 9,143,033 | -0.08(-1.39%) |
Nov 22, 2011 | 5.728 | 5.795 | 5.684 | 5.715 | 11,085,652 | -0.02(-0.42%) |
Nov 21, 2011 | 5.789 | 5.797 | 5.694 | 5.739 | 9,480,995 | -0.10(-1.73%) |
Nov 18, 2011 | 5.869 | 5.885 | 5.832 | 5.840 | 10,829,784 | +0.00(+0.05%) |
Nov 17, 2011 | 5.789 | 5.882 | 5.763 | 5.837 | 13,306,583 | +0.04(+0.69%) |
Nov 16, 2011 | 5.824 | 5.879 | 5.795 | 5.797 | 9,013,857 | -0.07(-1.22%) |
Nov 15, 2011 | 5.861 | 5.882 | 5.824 | 5.869 | 7,651,916 | +0.01(+0.18%) |
Nov 14, 2011 | 5.935 | 5.940 | 5.850 | 5.858 | 7,191,691 | -0.11(-1.78%) |
Nov 11, 2011 | 5.890 | 5.970 | 5.890 | 5.964 | 9,147,591 | +0.15(+2.51%) |
Nov 10, 2011 | 5.829 | 5.861 | 5.752 | 5.818 | 10,883,801 | +0.06(+1.01%) |
Nov 09, 2011 | 5.864 | 5.864 | 5.736 | 5.760 | 16,312,963 | -0.17(-2.86%) |
Nov 08, 2011 | 5.903 | 5.951 | 5.834 | 5.930 | 11,924,916 | +0.04(+0.72%) |
Nov 07, 2011 | 5.911 | 5.914 | 5.810 | 5.887 | 12,744,461 | -0.01(-0.22%) |
Nov 04, 2011 | 5.864 | 5.919 | 5.784 | 5.901 | 11,415,146 | +0.02(+0.36%) |
Nov 03, 2011 | 5.842 | 5.895 | 5.805 | 5.879 | 8,424,325 | +0.10(+1.70%) |
Nov 02, 2011 | 5.725 | 5.816 | 5.725 | 5.781 | 14,608,660 | +0.12(+2.16%) |
Nov 01, 2011 | 5.723 | 5.765 | 5.630 | 5.659 | 16,706,853 | -0.20(-3.49%) |
Oct 31, 2011 | 5.935 | 5.967 | 5.858 | 5.864 | 11,858,253 | -0.11(-1.91%) |
Oct 28, 2011 | 5.946 | 6.063 | 5.911 | 5.978 | 24,086,472 | +0.03(+0.54%) |
Oct 27, 2011 | 5.991 | 6.028 | 5.882 | 5.946 | 27,263,496 | +0.06(+0.99%) |
Oct 26, 2011 | 6.016 | 6.037 | 5.877 | 5.887 | 19,784,858 | -0.05(-0.88%) |
Oct 25, 2011 | 5.992 | 6.008 | 5.937 | 5.940 | 9,289,610 | -0.08(-1.35%) |
Oct 24, 2011 | 6.008 | 6.029 | 5.982 | 6.021 | 27,362,344 | +0.01(+0.09%) |
Oct 21, 2011 | 5.956 | 6.016 | 5.932 | 6.016 | 24,348,720 | +0.13(+2.28%) |
Oct 20, 2011 | 5.869 | 5.943 | 5.845 | 5.882 | 29,512,234 | +0.04(+0.67%) |
Oct 19, 2011 | 5.916 | 6.042 | 5.827 | 5.843 | 20,691,718 | -0.06(-1.02%) |
Oct 18, 2011 | 5.837 | 5.989 | 5.730 | 5.903 | 22,497,766 | +0.09(+1.54%) |
Oct 17, 2011 | 5.777 | 5.857 | 5.740 | 5.814 | 16,340,434 | +0.10(+1.75%) |
Oct 14, 2011 | 5.788 | 5.816 | 5.682 | 5.714 | 18,516,700 | -0.01(-0.09%) |
Oct 13, 2011 | 5.651 | 5.735 | 5.617 | 5.719 | 13,397,705 | +0.06(+1.02%) |
Oct 12, 2011 | 5.698 | 5.743 | 5.643 | 5.661 | 14,191,448 | -0.01(-0.19%) |
Oct 11, 2011 | 5.809 | 5.816 | 5.664 | 5.672 | 15,640,355 | -0.17(-2.97%) |
Oct 10, 2011 | 5.740 | 5.853 | 5.740 | 5.845 | 9,443,451 | +0.18(+3.25%) |
Oct 07, 2011 | 5.717 | 5.738 | 5.651 | 5.661 | 11,417,812 | -0.04(-0.74%) |
Oct 06, 2011 | 5.656 | 5.704 | 5.646 | 5.704 | 9,262,170 | +0.08(+1.40%) |
Oct 05, 2011 | 5.570 | 5.638 | 5.483 | 5.625 | 12,019,008 | +0.06(+1.09%) |
Oct 04, 2011 | 5.436 | 5.572 | 5.336 | 5.564 | 16,002,857 | +0.08(+1.53%) |