Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.204 | 6.526 | 6.137 | 6.495 | 18,007 | +0.34(+5.45%) |
Dec 29, 2011 | 6.091 | 6.285 | 6.000 | 6.160 | 24,533 | +0.09(+1.51%) |
Dec 28, 2011 | 5.984 | 6.076 | 5.885 | 6.068 | 13,858 | +0.05(+0.76%) |
Dec 27, 2011 | 5.900 | 6.038 | 5.900 | 6.022 | 25,383 | +0.05(+0.77%) |
Dec 23, 2011 | 5.923 | 5.977 | 5.847 | 5.977 | 14,952 | +0.02(+0.38%) |
Dec 21, 2011 | 5.946 | 5.961 | 5.939 | 5.954 | 11,690 | -0.04(-0.64%) |
Dec 20, 2011 | 6.063 | 6.121 | 5.977 | 5.992 | 8,778 | +0.06(+1.03%) |
Dec 19, 2011 | 6.030 | 6.099 | 5.923 | 5.931 | 10,571 | -0.04(-0.64%) |
Dec 16, 2011 | 5.969 | 6.022 | 5.855 | 5.969 | 36,639 | +0.05(+0.77%) |
Dec 15, 2011 | 6.038 | 6.038 | 5.862 | 5.923 | 11,438 | -0.05(-0.77%) |
Dec 14, 2011 | 6.015 | 6.015 | 5.931 | 5.969 | 6,885 | -0.05(-0.76%) |
Dec 13, 2011 | 6.160 | 6.160 | 6.007 | 6.015 | 24,583 | -0.11(-1.74%) |
Dec 12, 2011 | 6.099 | 6.175 | 6.099 | 6.122 | 5,421 | -0.08(-1.23%) |
Dec 09, 2011 | 6.129 | 6.228 | 6.099 | 6.198 | 19,619 | +0.10(+1.63%) |
Dec 08, 2011 | 6.236 | 6.244 | 6.099 | 6.099 | 10,962 | -0.15(-2.44%) |
Dec 07, 2011 | 6.289 | 6.289 | 6.236 | 6.251 | 3,148 | -0.10(-1.56%) |
Dec 06, 2011 | 6.274 | 6.419 | 6.251 | 6.350 | 8,164 | +0.11(+1.83%) |
Dec 05, 2011 | 6.236 | 6.327 | 6.236 | 6.236 | 14,853 | -0.08(-1.33%) |
Dec 02, 2011 | 6.266 | 6.324 | 6.259 | 6.320 | 7,467 | +0.02(+0.36%) |
Dec 01, 2011 | 6.320 | 6.335 | 6.266 | 6.297 | 14,990 | -0.01(-0.12%) |
Nov 30, 2011 | 6.487 | 6.487 | 6.213 | 6.305 | 22,891 | +0.28(+4.68%) |
Nov 29, 2011 | 6.068 | 6.109 | 5.961 | 6.022 | 27,979 | -0.07(-1.13%) |
Nov 28, 2011 | 6.183 | 6.289 | 5.977 | 6.091 | 15,693 | +0.11(+1.78%) |
Nov 25, 2011 | 5.992 | 6.000 | 5.984 | 5.984 | 2,417 | -0.04(-0.63%) |
Nov 23, 2011 | 5.977 | 6.022 | 5.916 | 6.022 | 5,481 | -0.02(-0.38%) |
Nov 22, 2011 | 5.961 | 6.083 | 5.961 | 6.045 | 2,665 | +0.02(+0.38%) |
Nov 21, 2011 | 6.030 | 6.076 | 5.969 | 6.022 | 13,107 | -0.05(-0.88%) |
Nov 18, 2011 | 6.144 | 6.144 | 6.007 | 6.076 | 4,997 | -0.08(-1.24%) |
Nov 17, 2011 | 6.183 | 6.221 | 6.129 | 6.152 | 4,066 | -0.05(-0.86%) |
Nov 16, 2011 | 6.312 | 6.396 | 6.137 | 6.205 | 12,531 | -0.14(-2.28%) |
Nov 15, 2011 | 6.366 | 6.442 | 6.335 | 6.350 | 12,571 | -0.02(-0.24%) |
Nov 14, 2011 | 6.449 | 6.472 | 6.366 | 6.366 | 11,809 | -0.03(-0.48%) |
Nov 11, 2011 | 6.411 | 6.480 | 6.396 | 6.396 | 6,401 | -0.02(-0.24%) |
Nov 10, 2011 | 6.411 | 6.411 | 6.274 | 6.411 | 22,629 | +0.05(+0.72%) |
Nov 09, 2011 | 6.259 | 6.366 | 6.244 | 6.366 | 7,133 | +0.01(+0.12%) |
Nov 08, 2011 | 6.465 | 6.465 | 6.350 | 6.358 | 12,548 | +0.03(+0.48%) |
Nov 07, 2011 | 6.366 | 6.388 | 6.320 | 6.327 | 11,241 | -0.11(-1.66%) |
Nov 04, 2011 | 6.442 | 6.541 | 6.426 | 6.434 | 10,348 | -0.04(-0.59%) |
Nov 03, 2011 | 6.343 | 6.480 | 6.343 | 6.472 | 5,000 | +0.14(+2.17%) |
Nov 02, 2011 | 6.465 | 6.503 | 6.312 | 6.335 | 19,205 | -0.04(-0.60%) |
Nov 01, 2011 | 6.320 | 6.480 | 6.312 | 6.373 | 19,579 | -0.18(-2.72%) |
Oct 31, 2011 | 6.419 | 6.617 | 6.419 | 6.551 | 6,834 | -0.04(-0.65%) |
Oct 28, 2011 | 6.571 | 6.639 | 6.571 | 6.594 | 11,944 | +0.06(+0.93%) |
Oct 27, 2011 | 6.831 | 6.831 | 6.533 | 6.533 | 22,277 | -0.10(-1.49%) |
Oct 26, 2011 | 6.762 | 6.762 | 6.625 | 6.632 | 3,943 | -0.02(-0.34%) |
Oct 25, 2011 | 6.678 | 6.762 | 6.587 | 6.655 | 8,822 | -0.11(-1.69%) |
Oct 24, 2011 | 6.480 | 6.876 | 6.480 | 6.770 | 26,342 | +0.33(+5.09%) |
Oct 21, 2011 | 6.487 | 6.518 | 6.289 | 6.442 | 37,726 | -0.04(-0.59%) |
Oct 20, 2011 | 6.594 | 6.640 | 6.449 | 6.480 | 20,212 | -0.14(-2.19%) |
Oct 19, 2011 | 6.632 | 6.785 | 6.617 | 6.625 | 9,818 | -0.05(-0.69%) |
Oct 18, 2011 | 6.640 | 6.671 | 6.632 | 6.670 | 17,328 | +0.02(+0.23%) |
Oct 17, 2011 | 6.710 | 6.710 | 6.655 | 6.655 | 9,790 | -0.09(-1.36%) |
Oct 14, 2011 | 6.648 | 6.747 | 6.648 | 6.747 | 20,643 | +0.13(+1.96%) |
Oct 13, 2011 | 6.670 | 6.937 | 6.556 | 6.617 | 18,800 | -0.09(-1.36%) |
Oct 12, 2011 | 6.861 | 6.861 | 6.510 | 6.709 | 43,285 | -0.04(-0.57%) |
Oct 11, 2011 | 6.510 | 6.888 | 6.404 | 6.747 | 25,917 | +0.18(+2.79%) |
Oct 10, 2011 | 6.419 | 6.625 | 6.373 | 6.564 | 8,822 | +0.27(+4.36%) |
Oct 07, 2011 | 6.465 | 6.480 | 6.289 | 6.289 | 15,344 | -0.08(-1.32%) |
Oct 06, 2011 | 6.144 | 6.465 | 6.137 | 6.373 | 24,249 | +0.27(+4.37%) |
Oct 05, 2011 | 6.129 | 6.236 | 6.053 | 6.106 | 19,749 | +0.01(+0.13%) |
Oct 04, 2011 | 5.992 | 6.236 | 5.916 | 6.099 | 40,823 | +0.01(+0.13%) |