Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.100 | 6.130 | 6.009 | 6.009 | 324,549 | -0.10(-1.61%) |
Dec 29, 2011 | 6.002 | 6.123 | 5.586 | 6.108 | 350,667 | +0.11(+1.89%) |
Dec 28, 2011 | 6.168 | 6.191 | 5.972 | 5.994 | 387,618 | -0.17(-2.82%) |
Dec 27, 2011 | 6.093 | 6.183 | 5.987 | 6.168 | 369,498 | +0.02(+0.37%) |
Dec 23, 2011 | 6.267 | 6.274 | 6.047 | 6.146 | 512,913 | +0.08(+1.25%) |
Dec 21, 2011 | 5.964 | 6.093 | 5.866 | 6.070 | 744,527 | +0.10(+1.65%) |
Dec 20, 2011 | 5.775 | 5.994 | 5.775 | 5.972 | 963,635 | +0.36(+6.48%) |
Dec 19, 2011 | 5.699 | 5.820 | 5.548 | 5.608 | 872,837 | -0.04(-0.67%) |
Dec 16, 2011 | 5.888 | 5.972 | 5.586 | 5.646 | 2,530,821 | -0.18(-3.12%) |
Dec 15, 2011 | 5.797 | 5.873 | 5.752 | 5.828 | 714,564 | +0.16(+2.80%) |
Dec 14, 2011 | 5.744 | 5.862 | 5.669 | 5.669 | 645,402 | -0.16(-2.73%) |
Dec 13, 2011 | 6.085 | 6.110 | 5.760 | 5.828 | 744,317 | -0.19(-3.14%) |
Dec 12, 2011 | 5.964 | 6.115 | 5.903 | 6.017 | 651,200 | -0.05(-0.87%) |
Dec 09, 2011 | 5.820 | 6.123 | 5.820 | 6.070 | 517,658 | +0.30(+5.25%) |
Dec 08, 2011 | 5.956 | 6.002 | 5.760 | 5.767 | 480,910 | -0.26(-4.39%) |
Dec 07, 2011 | 5.964 | 6.070 | 5.805 | 6.032 | 976,984 | +0.02(+0.38%) |
Dec 06, 2011 | 6.070 | 6.107 | 5.964 | 6.009 | 857,818 | -0.07(-1.12%) |
Dec 05, 2011 | 5.964 | 6.244 | 5.811 | 6.078 | 1,069,426 | +0.21(+3.61%) |
Dec 02, 2011 | 5.888 | 6.025 | 5.767 | 5.866 | 644,114 | +0.05(+0.78%) |
Dec 01, 2011 | 5.858 | 5.903 | 5.729 | 5.820 | 590,361 | -0.06(-1.03%) |
Nov 30, 2011 | 5.692 | 5.888 | 5.548 | 5.881 | 1,411,939 | +0.51(+9.59%) |
Nov 29, 2011 | 5.374 | 5.404 | 5.222 | 5.366 | 875,447 | -0.01(-0.14%) |
Nov 28, 2011 | 5.290 | 5.381 | 5.253 | 5.374 | 1,108,364 | +0.29(+5.65%) |
Nov 25, 2011 | 5.086 | 5.268 | 5.086 | 5.086 | 217,075 | -0.05(-0.89%) |
Nov 23, 2011 | 5.343 | 5.381 | 5.116 | 5.131 | 714,981 | -0.28(-5.17%) |
Nov 22, 2011 | 5.404 | 5.533 | 5.351 | 5.411 | 682,741 | +0.02(+0.28%) |
Nov 21, 2011 | 5.502 | 5.623 | 5.359 | 5.396 | 592,098 | -0.22(-3.91%) |
Nov 18, 2011 | 5.646 | 5.744 | 5.570 | 5.616 | 831,529 | -0.01(-0.13%) |
Nov 17, 2011 | 5.775 | 5.949 | 5.593 | 5.623 | 825,311 | -0.15(-2.62%) |
Nov 16, 2011 | 5.797 | 5.949 | 5.714 | 5.775 | 785,040 | -0.11(-1.80%) |
Nov 15, 2011 | 5.707 | 5.941 | 5.639 | 5.881 | 739,431 | +0.13(+2.24%) |
Nov 14, 2011 | 5.903 | 5.903 | 5.707 | 5.752 | 526,488 | -0.12(-2.06%) |
Nov 11, 2011 | 5.813 | 5.896 | 5.775 | 5.873 | 521,946 | +0.15(+2.64%) |
Nov 10, 2011 | 5.692 | 5.798 | 5.586 | 5.722 | 512,537 | +0.14(+2.44%) |
Nov 09, 2011 | 5.798 | 5.888 | 5.578 | 5.586 | 804,611 | -0.38(-6.34%) |
Nov 08, 2011 | 5.941 | 6.017 | 5.752 | 5.964 | 1,104,868 | +0.07(+1.15%) |
Nov 07, 2011 | 5.858 | 5.934 | 5.707 | 5.896 | 655,107 | +0.04(+0.65%) |
Nov 04, 2011 | 5.896 | 5.994 | 5.692 | 5.858 | 1,005,762 | -0.12(-2.02%) |
Nov 03, 2011 | 5.903 | 6.002 | 5.639 | 5.979 | 791,874 | +0.18(+3.13%) |
Nov 02, 2011 | 5.624 | 5.843 | 5.510 | 5.798 | 820,667 | +0.31(+5.65%) |
Nov 01, 2011 | 5.465 | 5.745 | 5.329 | 5.488 | 1,092,270 | -0.24(-4.22%) |
Oct 31, 2011 | 5.881 | 6.138 | 5.722 | 5.730 | 1,443,482 | -0.29(-4.77%) |
Oct 28, 2011 | 5.790 | 6.039 | 5.775 | 6.017 | 1,330,774 | +0.18(+3.11%) |
Oct 27, 2011 | 5.624 | 5.835 | 5.541 | 5.835 | 2,300,285 | +0.46(+8.58%) |
Oct 26, 2011 | 5.223 | 5.488 | 5.185 | 5.374 | 1,828,148 | +0.20(+3.80%) |
Oct 25, 2011 | 5.450 | 5.601 | 5.163 | 5.178 | 1,334,132 | -0.33(-6.04%) |
Oct 24, 2011 | 5.336 | 5.646 | 5.193 | 5.510 | 1,504,931 | +0.17(+3.11%) |
Oct 21, 2011 | 5.246 | 5.367 | 5.132 | 5.344 | 6,814,822 | +0.20(+3.97%) |
Oct 20, 2011 | 5.102 | 5.200 | 5.004 | 5.140 | 1,753,272 | +0.07(+1.34%) |
Oct 19, 2011 | 5.155 | 5.216 | 5.057 | 5.072 | 2,175,348 | -0.08(-1.47%) |
Oct 18, 2011 | 4.936 | 5.208 | 4.928 | 5.148 | 1,398,764 | +0.26(+5.26%) |
Oct 17, 2011 | 5.034 | 5.253 | 4.853 | 4.891 | 747,730 | -0.22(-4.29%) |
Oct 14, 2011 | 5.299 | 5.442 | 5.057 | 5.110 | 808,653 | -0.14(-2.73%) |
Oct 13, 2011 | 5.208 | 5.284 | 4.913 | 5.253 | 1,289,736 | -0.01(-0.14%) |
Oct 12, 2011 | 5.110 | 5.480 | 5.042 | 5.261 | 1,262,972 | +0.19(+3.73%) |
Oct 11, 2011 | 4.860 | 5.117 | 4.785 | 5.072 | 958,008 | +0.15(+3.07%) |
Oct 10, 2011 | 4.664 | 4.928 | 4.565 | 4.921 | 736,293 | +0.37(+8.14%) |
Oct 07, 2011 | 5.004 | 5.064 | 4.528 | 4.550 | 765,088 | -0.42(-8.51%) |
Oct 06, 2011 | 4.928 | 5.011 | 4.724 | 4.974 | 759,895 | +0.12(+2.49%) |
Oct 05, 2011 | 4.777 | 4.883 | 4.611 | 4.853 | 814,503 | +0.10(+2.07%) |
Oct 04, 2011 | 4.240 | 4.785 | 4.218 | 4.754 | 927,985 | +0.48(+11.33%) |