Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.992 | 6.109 | 5.900 | 6.106 | 967,265 | +0.21(+3.48%) |
Dec 29, 2011 | 5.941 | 5.995 | 5.881 | 5.900 | 1,410,360 | -0.05(-0.85%) |
Dec 28, 2011 | 6.049 | 6.074 | 5.932 | 5.951 | 590,329 | -0.10(-1.62%) |
Dec 27, 2011 | 6.106 | 6.115 | 6.042 | 6.049 | 600,566 | -0.09(-1.44%) |
Dec 23, 2011 | 6.159 | 6.159 | 6.118 | 6.137 | 355,902 | -0.03(-0.56%) |
Dec 21, 2011 | 6.153 | 6.184 | 6.126 | 6.172 | 483,952 | -0.04(-0.66%) |
Dec 20, 2011 | 6.169 | 6.260 | 6.137 | 6.213 | 1,363,759 | +0.09(+1.49%) |
Dec 19, 2011 | 6.131 | 6.181 | 6.099 | 6.121 | 360,009 | -0.03(-0.46%) |
Dec 16, 2011 | 6.156 | 6.222 | 6.147 | 6.150 | 434,376 | +0.05(+0.78%) |
Dec 15, 2011 | 6.232 | 6.232 | 6.090 | 6.102 | 844,707 | -0.10(-1.63%) |
Dec 14, 2011 | 6.276 | 6.279 | 6.156 | 6.203 | 350,828 | -0.10(-1.55%) |
Dec 13, 2011 | 6.427 | 6.459 | 6.295 | 6.301 | 455,895 | -0.12(-1.82%) |
Dec 12, 2011 | 6.557 | 6.557 | 6.314 | 6.418 | 874,767 | -0.17(-2.63%) |
Dec 09, 2011 | 6.572 | 6.655 | 6.566 | 6.591 | 170,658 | +0.08(+1.16%) |
Dec 08, 2011 | 6.749 | 6.749 | 6.513 | 6.516 | 789,631 | -0.27(-4.04%) |
Dec 07, 2011 | 6.793 | 6.800 | 6.743 | 6.790 | 137,748 | -0.01(-0.14%) |
Dec 06, 2011 | 6.797 | 6.828 | 6.737 | 6.800 | 134,443 | -0.06(-0.87%) |
Dec 05, 2011 | 6.866 | 6.894 | 6.815 | 6.860 | 2,321,479 | -0.01(-0.09%) |
Dec 02, 2011 | 6.935 | 6.942 | 6.853 | 6.866 | 295,521 | -0.06(-0.91%) |
Dec 01, 2011 | 6.926 | 6.970 | 6.893 | 6.929 | 241,149 | +0.01(+0.14%) |
Nov 30, 2011 | 6.894 | 6.970 | 6.834 | 6.920 | 969,557 | +0.21(+3.20%) |
Nov 29, 2011 | 6.765 | 6.781 | 6.693 | 6.705 | 256,583 | -0.02(-0.33%) |
Nov 28, 2011 | 6.838 | 6.838 | 6.683 | 6.727 | 451,718 | +0.09(+1.28%) |
Nov 25, 2011 | 6.689 | 6.753 | 6.642 | 6.642 | 64,307 | -0.05(-0.71%) |
Nov 23, 2011 | 6.774 | 6.812 | 6.664 | 6.689 | 515,880 | -0.18(-2.66%) |
Nov 22, 2011 | 6.869 | 6.932 | 6.768 | 6.872 | 228,450 | -0.01(-0.10%) |
Nov 21, 2011 | 6.831 | 6.882 | 6.752 | 6.879 | 176,531 | -0.06(-0.86%) |
Nov 18, 2011 | 7.014 | 7.099 | 6.888 | 6.939 | 375,190 | -0.11(-1.57%) |
Nov 17, 2011 | 7.068 | 7.140 | 7.040 | 7.049 | 208,753 | -0.07(-1.02%) |
Nov 16, 2011 | 7.103 | 7.213 | 7.093 | 7.122 | 195,984 | -0.13(-1.78%) |
Nov 15, 2011 | 7.188 | 7.300 | 7.188 | 7.251 | 159,331 | +0.02(+0.31%) |
Nov 14, 2011 | 7.295 | 7.295 | 7.178 | 7.229 | 233,942 | -0.04(-0.52%) |
Nov 11, 2011 | 7.238 | 7.308 | 7.232 | 7.267 | 115,354 | +0.06(+0.83%) |
Nov 10, 2011 | 7.418 | 7.418 | 7.181 | 7.207 | 217,890 | -0.08(-1.13%) |
Nov 09, 2011 | 7.257 | 7.409 | 7.223 | 7.289 | 355,784 | -0.19(-2.53%) |
Nov 08, 2011 | 7.368 | 7.478 | 7.336 | 7.478 | 195,683 | +0.09(+1.24%) |
Nov 07, 2011 | 7.437 | 7.506 | 7.323 | 7.387 | 705,132 | -0.16(-2.13%) |
Nov 04, 2011 | 7.443 | 7.557 | 7.327 | 7.547 | 323,011 | +0.10(+1.36%) |
Nov 03, 2011 | 7.295 | 7.447 | 7.273 | 7.447 | 585,679 | +0.15(+2.08%) |
Nov 02, 2011 | 7.238 | 7.349 | 7.204 | 7.295 | 210,226 | +0.21(+2.98%) |
Nov 01, 2011 | 7.096 | 7.145 | 7.017 | 7.084 | 207,393 | -0.15(-2.14%) |
Oct 31, 2011 | 7.396 | 7.396 | 7.238 | 7.238 | 422,456 | -0.21(-2.76%) |
Oct 28, 2011 | 7.469 | 7.525 | 7.415 | 7.443 | 303,571 | -0.04(-0.59%) |
Oct 27, 2011 | 7.516 | 7.617 | 7.320 | 7.488 | 1,179,482 | +0.27(+3.72%) |
Oct 26, 2011 | 7.128 | 7.235 | 7.128 | 7.219 | 479,969 | +0.21(+3.06%) |
Oct 25, 2011 | 6.976 | 7.058 | 6.945 | 7.005 | 226,101 | -0.00(-0.05%) |
Oct 24, 2011 | 6.992 | 7.036 | 6.894 | 7.008 | 541,807 | +0.17(+2.49%) |
Oct 21, 2011 | 6.872 | 6.891 | 6.793 | 6.838 | 274,410 | +0.04(+0.56%) |
Oct 20, 2011 | 6.964 | 6.964 | 6.696 | 6.800 | 372,062 | -0.19(-2.71%) |
Oct 19, 2011 | 7.030 | 7.140 | 6.980 | 6.989 | 306,613 | -0.12(-1.64%) |
Oct 18, 2011 | 7.030 | 7.131 | 6.907 | 7.106 | 322,510 | +0.00(+0.00%) |
Oct 17, 2011 | 7.175 | 7.175 | 7.021 | 7.106 | 165,641 | -0.09(-1.31%) |
Oct 14, 2011 | 7.396 | 7.396 | 7.159 | 7.200 | 347,779 | -0.01(-0.09%) |
Oct 13, 2011 | 7.163 | 7.210 | 7.021 | 7.207 | 240,702 | +0.04(+0.62%) |
Oct 12, 2011 | 7.131 | 7.314 | 7.109 | 7.163 | 659,843 | +0.17(+2.39%) |
Oct 11, 2011 | 7.005 | 7.005 | 6.910 | 6.995 | 357,664 | -0.05(-0.72%) |
Oct 10, 2011 | 7.021 | 7.062 | 6.951 | 7.046 | 1,283,669 | +0.13(+1.82%) |
Oct 07, 2011 | 6.834 | 6.920 | 6.733 | 6.920 | 612,336 | +0.03(+0.50%) |
Oct 06, 2011 | 6.737 | 6.885 | 6.737 | 6.885 | 551,670 | +0.16(+2.39%) |
Oct 05, 2011 | 6.440 | 6.746 | 6.421 | 6.724 | 596,861 | +0.26(+4.01%) |
Oct 04, 2011 | 6.500 | 6.506 | 6.405 | 6.465 | 1,467,096 | -0.16(-2.38%) |