Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.216 | 7.236 | 7.122 | 7.149 | 649,494 | +0.01(+0.09%) |
Dec 29, 2011 | 7.122 | 7.196 | 7.055 | 7.142 | 688,127 | +0.05(+0.76%) |
Dec 28, 2011 | 7.169 | 7.169 | 7.075 | 7.089 | 754,776 | -0.07(-1.03%) |
Dec 27, 2011 | 7.089 | 7.223 | 6.968 | 7.163 | 772,382 | +0.03(+0.38%) |
Dec 23, 2011 | 7.116 | 7.189 | 7.055 | 7.136 | 630,609 | +0.11(+1.63%) |
Dec 21, 2011 | 7.028 | 7.048 | 6.927 | 7.021 | 663,990 | -0.03(-0.38%) |
Dec 20, 2011 | 6.961 | 7.109 | 6.914 | 7.048 | 1,445,839 | +0.22(+3.15%) |
Dec 19, 2011 | 6.934 | 7.001 | 6.820 | 6.833 | 860,236 | -0.07(-0.97%) |
Dec 16, 2011 | 6.813 | 6.974 | 6.786 | 6.901 | 5,893,883 | +0.14(+2.09%) |
Dec 15, 2011 | 6.712 | 6.813 | 6.645 | 6.759 | 1,111,906 | +0.13(+1.92%) |
Dec 14, 2011 | 6.625 | 6.733 | 6.598 | 6.632 | 1,563,101 | -0.05(-0.70%) |
Dec 13, 2011 | 6.860 | 6.954 | 6.598 | 6.679 | 816,466 | -0.15(-2.17%) |
Dec 12, 2011 | 6.739 | 6.833 | 6.672 | 6.827 | 1,480,019 | -0.01(-0.20%) |
Dec 09, 2011 | 6.665 | 6.880 | 6.632 | 6.840 | 1,049,100 | +0.20(+3.04%) |
Dec 08, 2011 | 6.800 | 6.840 | 6.551 | 6.638 | 2,078,575 | -0.24(-3.52%) |
Dec 07, 2011 | 6.706 | 6.894 | 6.665 | 6.880 | 2,628,695 | +0.14(+2.09%) |
Dec 06, 2011 | 6.612 | 6.854 | 6.585 | 6.739 | 3,085,028 | +0.10(+1.52%) |
Dec 05, 2011 | 6.712 | 6.726 | 6.571 | 6.638 | 1,029,192 | +0.03(+0.41%) |
Dec 02, 2011 | 6.659 | 6.739 | 6.598 | 6.612 | 1,918,914 | +0.01(+0.20%) |
Dec 01, 2011 | 6.679 | 6.686 | 6.538 | 6.598 | 858,227 | -0.10(-1.50%) |
Nov 30, 2011 | 6.625 | 6.739 | 6.484 | 6.699 | 3,635,294 | +0.26(+3.96%) |
Nov 29, 2011 | 6.329 | 6.450 | 6.249 | 6.444 | 1,187,832 | +0.15(+2.46%) |
Nov 28, 2011 | 6.350 | 6.356 | 6.215 | 6.289 | 1,216,907 | +0.15(+2.52%) |
Nov 25, 2011 | 6.182 | 6.289 | 6.114 | 6.135 | 469,981 | -0.02(-0.33%) |
Nov 23, 2011 | 6.242 | 6.255 | 6.067 | 6.155 | 1,053,397 | -0.15(-2.45%) |
Nov 22, 2011 | 6.289 | 6.329 | 6.202 | 6.309 | 902,919 | +0.01(+0.11%) |
Nov 21, 2011 | 6.350 | 6.410 | 6.202 | 6.303 | 1,095,874 | -0.21(-3.20%) |
Nov 18, 2011 | 6.410 | 6.511 | 6.276 | 6.511 | 1,301,872 | +0.10(+1.57%) |
Nov 17, 2011 | 6.471 | 6.491 | 6.316 | 6.410 | 1,341,398 | -0.10(-1.55%) |
Nov 16, 2011 | 6.417 | 6.524 | 6.356 | 6.511 | 2,805,116 | +0.08(+1.25%) |
Nov 15, 2011 | 6.363 | 6.477 | 6.296 | 6.430 | 1,692,111 | +0.05(+0.74%) |
Nov 14, 2011 | 6.444 | 6.457 | 6.323 | 6.383 | 1,665,802 | -0.12(-1.86%) |
Nov 11, 2011 | 6.423 | 6.578 | 6.356 | 6.504 | 2,042,596 | +0.12(+1.89%) |
Nov 10, 2011 | 6.336 | 6.390 | 6.195 | 6.383 | 2,002,860 | +0.19(+3.04%) |
Nov 09, 2011 | 6.410 | 6.410 | 6.182 | 6.195 | 1,228,929 | -0.34(-5.24%) |
Nov 08, 2011 | 6.605 | 6.638 | 6.383 | 6.538 | 971,373 | +0.01(+0.10%) |
Nov 07, 2011 | 6.538 | 6.625 | 6.350 | 6.531 | 651,183 | +0.00(+0.00%) |
Nov 04, 2011 | 6.390 | 6.551 | 6.356 | 6.531 | 2,219,756 | -0.07(-1.12%) |
Nov 03, 2011 | 6.652 | 6.652 | 6.410 | 6.605 | 1,258,933 | +0.05(+0.82%) |
Nov 02, 2011 | 6.524 | 6.612 | 6.444 | 6.551 | 1,668,023 | +0.09(+1.46%) |
Nov 01, 2011 | 6.336 | 6.551 | 6.329 | 6.457 | 2,016,662 | -0.13(-2.04%) |
Oct 31, 2011 | 6.410 | 6.686 | 6.343 | 6.591 | 2,312,367 | +0.03(+0.51%) |
Oct 28, 2011 | 6.329 | 6.692 | 6.329 | 6.558 | 2,622,735 | +0.04(+0.62%) |
Oct 27, 2011 | 6.282 | 6.558 | 6.249 | 6.518 | 4,114,543 | +0.31(+4.98%) |
Oct 26, 2011 | 6.215 | 6.249 | 6.114 | 6.208 | 3,426,530 | +0.01(+0.11%) |
Oct 25, 2011 | 6.202 | 6.229 | 6.114 | 6.202 | 17,296,162 | -0.35(-5.33%) |
Oct 24, 2011 | 6.430 | 6.618 | 6.350 | 6.551 | 743,499 | +0.11(+1.77%) |
Oct 21, 2011 | 6.222 | 6.437 | 6.195 | 6.437 | 1,390,031 | +0.33(+5.39%) |
Oct 20, 2011 | 6.034 | 6.121 | 5.929 | 6.108 | 1,611,314 | +0.09(+1.56%) |
Oct 19, 2011 | 6.047 | 6.141 | 6.007 | 6.014 | 1,473,926 | -0.07(-1.10%) |
Oct 18, 2011 | 5.899 | 6.141 | 5.819 | 6.081 | 1,161,279 | +0.23(+3.90%) |
Oct 17, 2011 | 5.946 | 5.980 | 5.832 | 5.852 | 1,414,446 | -0.17(-2.90%) |
Oct 14, 2011 | 5.899 | 6.114 | 5.899 | 6.027 | 1,321,139 | +0.17(+2.99%) |
Oct 13, 2011 | 5.765 | 5.926 | 5.758 | 5.852 | 1,486,902 | +0.03(+0.58%) |
Oct 12, 2011 | 5.590 | 5.873 | 5.577 | 5.819 | 1,573,547 | +0.30(+5.35%) |
Oct 11, 2011 | 5.631 | 5.644 | 5.449 | 5.523 | 1,002,624 | -0.13(-2.38%) |
Oct 10, 2011 | 5.523 | 5.657 | 5.483 | 5.657 | 815,905 | +0.26(+4.73%) |
Oct 07, 2011 | 5.597 | 5.597 | 5.328 | 5.402 | 1,189,952 | -0.19(-3.48%) |
Oct 06, 2011 | 5.570 | 5.604 | 5.476 | 5.597 | 1,129,499 | +0.16(+2.97%) |
Oct 05, 2011 | 5.429 | 5.469 | 5.133 | 5.436 | 1,017,836 | -0.05(-0.98%) |
Oct 04, 2011 | 5.362 | 5.537 | 5.241 | 5.490 | 2,591,071 | +0.08(+1.49%) |