Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.042 | 6.104 | 5.961 | 5.984 | 80,649 | -0.09(-1.46%) |
Dec 29, 2011 | 6.096 | 6.115 | 6.034 | 6.073 | 73,534 | +0.02(+0.26%) |
Dec 28, 2011 | 6.127 | 6.127 | 6.034 | 6.057 | 52,661 | -0.07(-1.13%) |
Dec 27, 2011 | 6.034 | 6.131 | 6.011 | 6.127 | 33,424 | +0.05(+0.89%) |
Dec 23, 2011 | 6.077 | 6.123 | 6.053 | 6.073 | 29,487 | -0.06(-0.94%) |
Dec 21, 2011 | 6.158 | 6.158 | 6.073 | 6.131 | 103,567 | -0.02(-0.38%) |
Dec 20, 2011 | 6.015 | 6.158 | 5.934 | 6.154 | 133,630 | +0.22(+3.78%) |
Dec 19, 2011 | 5.992 | 6.069 | 5.891 | 5.930 | 90,476 | -0.01(-0.10%) |
Dec 16, 2011 | 6.073 | 6.158 | 5.907 | 5.936 | 121,637 | -0.08(-1.38%) |
Dec 15, 2011 | 5.938 | 6.081 | 5.868 | 6.019 | 120,867 | +0.03(+0.58%) |
Dec 14, 2011 | 5.795 | 6.011 | 5.795 | 5.984 | 130,625 | +0.14(+2.38%) |
Dec 13, 2011 | 5.907 | 5.972 | 5.814 | 5.845 | 72,689 | -0.02(-0.26%) |
Dec 12, 2011 | 5.795 | 5.930 | 5.791 | 5.860 | 148,052 | -0.10(-1.75%) |
Dec 09, 2011 | 6.154 | 6.154 | 5.822 | 5.965 | 102,790 | +0.15(+2.59%) |
Dec 08, 2011 | 5.945 | 5.961 | 5.799 | 5.814 | 87,254 | -0.21(-3.52%) |
Dec 07, 2011 | 5.942 | 6.081 | 5.872 | 6.026 | 60,474 | +0.01(+0.19%) |
Dec 06, 2011 | 5.922 | 6.050 | 5.922 | 6.015 | 46,432 | +0.07(+1.23%) |
Dec 05, 2011 | 6.154 | 6.158 | 5.791 | 5.942 | 173,926 | -0.16(-2.59%) |
Dec 02, 2011 | 6.158 | 6.158 | 6.046 | 6.100 | 58,324 | +0.01(+0.13%) |
Dec 01, 2011 | 6.158 | 6.158 | 6.069 | 6.092 | 69,609 | -0.08(-1.37%) |
Nov 30, 2011 | 6.119 | 6.177 | 6.046 | 6.177 | 231,419 | +0.08(+1.33%) |
Nov 29, 2011 | 5.961 | 6.119 | 5.822 | 6.096 | 141,716 | +0.13(+2.20%) |
Nov 28, 2011 | 5.853 | 5.965 | 5.810 | 5.965 | 127,265 | +0.24(+4.15%) |
Nov 25, 2011 | 5.756 | 5.864 | 5.702 | 5.727 | 40,868 | -0.06(-1.10%) |
Nov 23, 2011 | 5.772 | 5.829 | 5.718 | 5.791 | 95,336 | -0.02(-0.33%) |
Nov 22, 2011 | 5.945 | 5.980 | 5.810 | 5.810 | 63,118 | -0.14(-2.40%) |
Nov 21, 2011 | 5.868 | 6.081 | 5.864 | 5.953 | 117,187 | -0.00(-0.06%) |
Nov 18, 2011 | 5.760 | 5.961 | 5.750 | 5.957 | 106,590 | +0.22(+3.77%) |
Nov 17, 2011 | 5.806 | 5.878 | 5.710 | 5.741 | 118,953 | -0.07(-1.20%) |
Nov 16, 2011 | 5.864 | 5.918 | 5.795 | 5.810 | 63,007 | -0.09(-1.51%) |
Nov 15, 2011 | 5.760 | 5.918 | 5.733 | 5.899 | 92,491 | +0.09(+1.60%) |
Nov 14, 2011 | 5.913 | 5.913 | 5.737 | 5.806 | 74,445 | -0.10(-1.64%) |
Nov 11, 2011 | 5.860 | 5.934 | 5.791 | 5.903 | 60,665 | +0.09(+1.53%) |
Nov 10, 2011 | 5.864 | 5.884 | 5.791 | 5.814 | 141,069 | +0.02(+0.40%) |
Nov 09, 2011 | 6.019 | 6.081 | 5.791 | 5.791 | 177,749 | -0.34(-5.60%) |
Nov 08, 2011 | 6.030 | 6.158 | 5.980 | 6.135 | 96,493 | +0.13(+2.12%) |
Nov 07, 2011 | 6.057 | 6.123 | 5.961 | 6.007 | 36,934 | -0.08(-1.27%) |
Nov 04, 2011 | 6.057 | 6.096 | 5.996 | 6.084 | 53,221 | -0.02(-0.25%) |
Nov 03, 2011 | 6.061 | 6.119 | 5.992 | 6.100 | 125,856 | +0.12(+2.07%) |
Nov 02, 2011 | 5.868 | 6.007 | 5.857 | 5.976 | 116,570 | +0.22(+3.75%) |
Nov 01, 2011 | 5.791 | 5.959 | 5.737 | 5.760 | 141,519 | -0.23(-3.87%) |
Oct 31, 2011 | 5.949 | 6.026 | 5.949 | 5.992 | 78,875 | -0.06(-0.96%) |
Oct 28, 2011 | 6.026 | 6.150 | 6.016 | 6.050 | 94,074 | -0.10(-1.63%) |
Oct 27, 2011 | 6.096 | 6.173 | 5.907 | 6.150 | 279,553 | +0.16(+2.64%) |
Oct 26, 2011 | 5.965 | 6.023 | 5.895 | 5.992 | 91,380 | +0.11(+1.84%) |
Oct 25, 2011 | 5.888 | 5.992 | 5.822 | 5.884 | 82,289 | -0.02(-0.33%) |
Oct 24, 2011 | 5.891 | 6.092 | 5.857 | 5.903 | 110,833 | +0.02(+0.26%) |
Oct 21, 2011 | 5.907 | 6.088 | 5.853 | 5.888 | 146,915 | +0.06(+1.06%) |
Oct 20, 2011 | 5.810 | 5.907 | 5.694 | 5.826 | 56,860 | +0.02(+0.27%) |
Oct 19, 2011 | 6.073 | 6.073 | 5.698 | 5.810 | 212,632 | -0.23(-3.83%) |
Oct 18, 2011 | 5.876 | 6.057 | 5.849 | 6.042 | 127,897 | +0.20(+3.44%) |
Oct 17, 2011 | 5.922 | 5.964 | 5.830 | 5.841 | 70,845 | -0.10(-1.75%) |
Oct 14, 2011 | 5.888 | 5.953 | 5.828 | 5.945 | 80,791 | +0.10(+1.78%) |
Oct 13, 2011 | 5.841 | 5.880 | 5.721 | 5.841 | 88,847 | -0.03(-0.53%) |
Oct 12, 2011 | 5.814 | 5.890 | 5.795 | 5.872 | 86,345 | +0.06(+1.00%) |
Oct 11, 2011 | 5.745 | 5.826 | 5.745 | 5.814 | 102,117 | +0.03(+0.53%) |
Oct 10, 2011 | 5.868 | 5.876 | 5.683 | 5.783 | 109,297 | +0.00(+0.00%) |
Oct 07, 2011 | 5.884 | 5.884 | 5.745 | 5.783 | 90,981 | -0.10(-1.64%) |
Oct 06, 2011 | 5.772 | 5.888 | 5.716 | 5.880 | 177,961 | +0.15(+2.70%) |
Oct 05, 2011 | 5.733 | 5.741 | 5.590 | 5.725 | 74,396 | +0.01(+0.20%) |
Oct 04, 2011 | 5.447 | 5.718 | 5.409 | 5.714 | 274,605 | +0.25(+4.52%) |