Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.520 | 7.660 | 7.489 | 7.489 | 348,540 | -0.12(-1.53%) |
Dec 29, 2011 | 7.605 | 7.761 | 7.590 | 7.605 | 222,609 | +0.05(+0.62%) |
Dec 28, 2011 | 7.691 | 7.691 | 7.512 | 7.559 | 335,084 | -0.18(-2.31%) |
Dec 27, 2011 | 7.605 | 7.768 | 7.536 | 7.737 | 169,654 | +0.09(+1.12%) |
Dec 23, 2011 | 7.714 | 7.714 | 7.520 | 7.652 | 214,209 | -0.04(-0.50%) |
Dec 21, 2011 | 7.675 | 7.737 | 7.559 | 7.691 | 494,912 | -0.02(-0.30%) |
Dec 20, 2011 | 7.706 | 7.761 | 7.621 | 7.714 | 528,890 | +0.23(+3.11%) |
Dec 19, 2011 | 7.722 | 7.729 | 7.396 | 7.481 | 604,872 | -0.16(-2.03%) |
Dec 16, 2011 | 7.536 | 7.683 | 7.411 | 7.636 | 840,006 | +0.14(+1.86%) |
Dec 15, 2011 | 7.730 | 7.730 | 7.450 | 7.497 | 556,098 | -0.08(-1.02%) |
Dec 14, 2011 | 7.582 | 7.761 | 7.473 | 7.574 | 627,045 | -0.12(-1.51%) |
Dec 13, 2011 | 7.706 | 7.916 | 7.605 | 7.691 | 822,065 | +0.09(+1.23%) |
Dec 12, 2011 | 7.660 | 7.730 | 7.489 | 7.598 | 328,078 | -0.14(-1.81%) |
Dec 09, 2011 | 7.683 | 7.846 | 7.567 | 7.737 | 645,845 | +0.29(+3.96%) |
Dec 08, 2011 | 7.512 | 7.605 | 7.342 | 7.442 | 405,841 | -0.19(-2.54%) |
Dec 07, 2011 | 7.380 | 7.699 | 7.264 | 7.636 | 479,474 | +0.18(+2.39%) |
Dec 06, 2011 | 7.225 | 7.567 | 7.194 | 7.458 | 753,282 | +0.24(+3.33%) |
Dec 05, 2011 | 7.373 | 7.442 | 7.124 | 7.217 | 489,391 | +0.02(+0.22%) |
Dec 02, 2011 | 7.342 | 7.404 | 7.147 | 7.202 | 390,131 | +0.01(+0.11%) |
Dec 01, 2011 | 7.256 | 7.450 | 7.134 | 7.194 | 499,614 | -0.12(-1.70%) |
Nov 30, 2011 | 7.295 | 7.419 | 7.109 | 7.318 | 772,944 | +0.38(+5.48%) |
Nov 29, 2011 | 6.930 | 7.078 | 6.806 | 6.938 | 643,678 | +0.07(+1.02%) |
Nov 28, 2011 | 6.822 | 6.985 | 6.744 | 6.868 | 580,890 | +0.34(+5.23%) |
Nov 25, 2011 | 6.519 | 6.783 | 6.504 | 6.527 | 191,632 | -0.11(-1.64%) |
Nov 23, 2011 | 6.814 | 6.891 | 6.612 | 6.635 | 588,298 | -0.26(-3.82%) |
Nov 22, 2011 | 7.078 | 7.287 | 6.884 | 6.899 | 1,092,620 | -0.07(-1.00%) |
Nov 21, 2011 | 6.829 | 7.000 | 6.705 | 6.969 | 772,807 | +0.00(+0.00%) |
Nov 18, 2011 | 6.938 | 7.163 | 6.822 | 6.969 | 1,704,425 | +0.14(+2.05%) |
Nov 17, 2011 | 6.449 | 6.891 | 6.061 | 6.829 | 6,040,266 | +1.43(+26.44%) |
Nov 16, 2011 | 5.502 | 5.642 | 5.386 | 5.401 | 279,830 | -0.21(-3.73%) |
Nov 15, 2011 | 5.401 | 5.665 | 5.339 | 5.611 | 202,612 | +0.16(+2.84%) |
Nov 14, 2011 | 5.603 | 5.650 | 5.394 | 5.456 | 313,735 | -0.21(-3.70%) |
Nov 11, 2011 | 5.595 | 5.782 | 5.564 | 5.665 | 287,697 | +0.17(+3.11%) |
Nov 10, 2011 | 5.580 | 5.673 | 5.386 | 5.494 | 198,117 | +0.05(+1.00%) |
Nov 09, 2011 | 5.394 | 5.510 | 5.394 | 5.440 | 367,619 | -0.19(-3.44%) |
Nov 08, 2011 | 5.634 | 5.673 | 5.440 | 5.634 | 218,514 | +0.06(+1.11%) |
Nov 07, 2011 | 5.494 | 5.626 | 5.339 | 5.572 | 197,196 | +0.05(+0.84%) |
Nov 04, 2011 | 5.526 | 5.626 | 5.435 | 5.526 | 210,561 | -0.08(-1.38%) |
Nov 03, 2011 | 5.487 | 5.619 | 5.300 | 5.603 | 430,419 | +0.19(+3.44%) |
Nov 02, 2011 | 5.176 | 5.432 | 5.122 | 5.417 | 338,897 | +0.38(+7.55%) |
Nov 01, 2011 | 5.044 | 5.246 | 4.889 | 5.037 | 480,695 | -0.29(-5.53%) |
Oct 31, 2011 | 5.417 | 5.557 | 5.332 | 5.332 | 549,377 | -0.23(-4.05%) |
Oct 28, 2011 | 5.471 | 5.626 | 5.409 | 5.557 | 374,438 | +0.07(+1.27%) |
Oct 27, 2011 | 5.425 | 5.626 | 5.269 | 5.487 | 886,832 | +0.33(+6.32%) |
Oct 26, 2011 | 4.967 | 5.401 | 4.967 | 5.161 | 1,362,849 | +0.66(+14.66%) |
Oct 25, 2011 | 4.587 | 4.641 | 4.431 | 4.501 | 308,318 | -0.16(-3.33%) |
Oct 24, 2011 | 4.408 | 4.656 | 4.268 | 4.656 | 295,462 | +0.26(+5.82%) |
Oct 21, 2011 | 4.307 | 4.408 | 4.183 | 4.400 | 494,054 | +0.18(+4.23%) |
Oct 20, 2011 | 4.307 | 4.307 | 4.074 | 4.222 | 232,897 | -0.06(-1.45%) |
Oct 19, 2011 | 4.361 | 4.447 | 4.230 | 4.284 | 304,997 | -0.11(-2.47%) |
Oct 18, 2011 | 4.206 | 4.455 | 4.136 | 4.392 | 326,381 | +0.20(+4.81%) |
Oct 17, 2011 | 4.424 | 4.431 | 4.159 | 4.191 | 304,751 | -0.31(-6.90%) |
Oct 14, 2011 | 4.330 | 4.509 | 4.268 | 4.501 | 200,058 | +0.23(+5.26%) |
Oct 13, 2011 | 4.276 | 4.330 | 4.152 | 4.276 | 150,323 | -0.05(-1.25%) |
Oct 12, 2011 | 4.198 | 4.338 | 4.144 | 4.330 | 488,717 | +0.16(+3.91%) |
Oct 11, 2011 | 4.059 | 4.191 | 4.020 | 4.167 | 373,795 | +0.04(+0.94%) |
Oct 10, 2011 | 3.950 | 4.136 | 3.888 | 4.129 | 375,456 | +0.29(+7.47%) |
Oct 07, 2011 | 4.028 | 4.074 | 3.826 | 3.841 | 462,902 | -0.17(-4.26%) |
Oct 06, 2011 | 3.841 | 4.028 | 3.841 | 4.012 | 324,721 | +0.22(+5.73%) |
Oct 05, 2011 | 3.849 | 3.865 | 3.647 | 3.795 | 293,649 | -0.05(-1.41%) |
Oct 04, 2011 | 3.399 | 3.896 | 3.360 | 3.849 | 691,895 | +0.39(+11.21%) |