Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.350 | 6.380 | 6.260 | 6.260 | 220,544 | -0.11(-1.73%) |
Dec 29, 2011 | 6.390 | 6.500 | 6.320 | 6.370 | 210,866 | +0.06(+0.95%) |
Dec 28, 2011 | 6.370 | 6.390 | 6.250 | 6.310 | 353,088 | -0.07(-1.10%) |
Dec 27, 2011 | 6.480 | 6.500 | 6.340 | 6.380 | 171,600 | -0.13(-2.00%) |
Dec 23, 2011 | 6.590 | 6.590 | 6.470 | 6.510 | 119,646 | +0.05(+0.77%) |
Dec 21, 2011 | 6.320 | 6.540 | 6.290 | 6.460 | 243,284 | +0.12(+1.89%) |
Dec 20, 2011 | 6.340 | 6.380 | 6.230 | 6.340 | 181,655 | +0.08(+1.28%) |
Dec 19, 2011 | 6.290 | 6.360 | 6.190 | 6.260 | 151,369 | +0.00(+0.00%) |
Dec 16, 2011 | 6.250 | 6.362 | 6.240 | 6.260 | 155,094 | +0.05(+0.81%) |
Dec 15, 2011 | 6.220 | 6.240 | 6.060 | 6.210 | 194,993 | +0.07(+1.14%) |
Dec 14, 2011 | 6.220 | 6.240 | 6.090 | 6.140 | 321,066 | -0.11(-1.76%) |
Dec 13, 2011 | 6.480 | 6.480 | 6.170 | 6.250 | 541,956 | -0.21(-3.25%) |
Dec 12, 2011 | 6.390 | 6.470 | 6.350 | 6.460 | 182,354 | +0.03(+0.47%) |
Dec 09, 2011 | 6.350 | 6.500 | 6.330 | 6.430 | 182,108 | +0.05(+0.78%) |
Dec 08, 2011 | 6.410 | 6.520 | 6.260 | 6.380 | 208,674 | -0.12(-1.85%) |
Dec 07, 2011 | 6.420 | 6.510 | 6.380 | 6.500 | 180,066 | +0.07(+1.09%) |
Dec 06, 2011 | 6.420 | 6.490 | 6.360 | 6.430 | 161,451 | +0.01(+0.16%) |
Dec 05, 2011 | 6.500 | 6.560 | 6.370 | 6.420 | 178,526 | -0.03(-0.47%) |
Dec 02, 2011 | 6.380 | 6.540 | 6.370 | 6.450 | 364,168 | +0.15(+2.38%) |
Dec 01, 2011 | 6.230 | 6.430 | 6.230 | 6.300 | 390,595 | +0.02(+0.32%) |
Nov 30, 2011 | 6.230 | 6.280 | 6.130 | 6.280 | 574,269 | +0.18(+2.95%) |
Nov 29, 2011 | 6.030 | 6.150 | 6.000 | 6.100 | 602,933 | +0.07(+1.16%) |
Nov 28, 2011 | 6.070 | 6.150 | 6.010 | 6.030 | 360,257 | +0.08(+1.34%) |
Nov 25, 2011 | 5.940 | 6.020 | 5.940 | 5.950 | 87,776 | -0.08(-1.33%) |
Nov 23, 2011 | 6.120 | 6.150 | 5.960 | 6.030 | 247,600 | -0.15(-2.43%) |
Nov 22, 2011 | 6.210 | 6.280 | 6.110 | 6.180 | 250,758 | -0.03(-0.48%) |
Nov 21, 2011 | 6.190 | 6.290 | 6.135 | 6.210 | 207,453 | -0.03(-0.48%) |
Nov 18, 2011 | 6.250 | 6.250 | 6.060 | 6.240 | 382,156 | +0.06(+0.97%) |
Nov 17, 2011 | 6.470 | 6.510 | 5.940 | 6.180 | 1,715,639 | -0.29(-4.48%) |
Nov 16, 2011 | 6.620 | 6.650 | 6.400 | 6.470 | 565,144 | -0.16(-2.41%) |
Nov 15, 2011 | 6.700 | 6.740 | 6.600 | 6.630 | 626,457 | -0.10(-1.49%) |
Nov 14, 2011 | 6.900 | 6.920 | 6.650 | 6.730 | 487,551 | -0.18(-2.60%) |
Nov 11, 2011 | 6.880 | 6.970 | 6.870 | 6.910 | 170,515 | +0.06(+0.88%) |
Nov 10, 2011 | 6.920 | 6.946 | 6.720 | 6.850 | 232,067 | +0.00(+0.00%) |
Nov 09, 2011 | 6.930 | 6.990 | 6.840 | 6.850 | 341,287 | -0.25(-3.52%) |
Nov 08, 2011 | 7.110 | 7.130 | 6.950 | 7.100 | 413,036 | +0.01(+0.14%) |
Nov 07, 2011 | 7.160 | 7.250 | 7.020 | 7.090 | 242,043 | -0.16(-2.21%) |
Nov 04, 2011 | 7.090 | 7.280 | 7.060 | 7.250 | 588,392 | +0.10(+1.40%) |
Nov 03, 2011 | 6.840 | 7.200 | 6.800 | 7.150 | 1,405,043 | +0.42(+6.24%) |
Nov 02, 2011 | 7.000 | 7.030 | 6.400 | 6.730 | 1,309,050 | -0.19(-2.75%) |
Nov 01, 2011 | 6.920 | 7.010 | 6.810 | 6.920 | 675,903 | -0.16(-2.26%) |
Oct 31, 2011 | 7.090 | 7.190 | 6.970 | 7.080 | 488,524 | -0.03(-0.42%) |
Oct 28, 2011 | 7.120 | 7.250 | 7.100 | 7.110 | 307,514 | -0.05(-0.70%) |
Oct 27, 2011 | 7.300 | 7.300 | 7.130 | 7.160 | 286,905 | +0.05(+0.70%) |
Oct 26, 2011 | 7.280 | 7.280 | 7.030 | 7.110 | 192,611 | -0.07(-0.97%) |
Oct 25, 2011 | 7.160 | 7.210 | 7.050 | 7.180 | 158,254 | -0.04(-0.55%) |
Oct 24, 2011 | 7.330 | 7.380 | 7.180 | 7.220 | 176,645 | -0.14(-1.90%) |
Oct 21, 2011 | 7.410 | 7.420 | 7.210 | 7.360 | 275,967 | +0.03(+0.41%) |
Oct 20, 2011 | 7.320 | 7.390 | 7.280 | 7.330 | 128,258 | +0.04(+0.55%) |
Oct 19, 2011 | 7.250 | 7.460 | 7.200 | 7.290 | 249,069 | +0.04(+0.55%) |
Oct 18, 2011 | 7.350 | 7.400 | 7.200 | 7.250 | 219,346 | -0.13(-1.76%) |
Oct 17, 2011 | 7.310 | 7.410 | 7.290 | 7.380 | 98,812 | +0.05(+0.68%) |
Oct 14, 2011 | 7.430 | 7.440 | 7.265 | 7.330 | 196,768 | -0.01(-0.14%) |
Oct 13, 2011 | 7.510 | 7.510 | 7.250 | 7.340 | 382,630 | -0.18(-2.39%) |
Oct 12, 2011 | 7.270 | 7.570 | 7.250 | 7.520 | 224,877 | +0.33(+4.59%) |
Oct 11, 2011 | 7.100 | 7.240 | 7.000 | 7.190 | 223,502 | +0.03(+0.42%) |
Oct 10, 2011 | 7.040 | 7.180 | 7.010 | 7.160 | 163,617 | +0.22(+3.17%) |
Oct 07, 2011 | 7.000 | 7.080 | 6.880 | 6.940 | 182,954 | -0.01(-0.14%) |
Oct 06, 2011 | 6.800 | 6.980 | 6.790 | 6.950 | 169,034 | +0.10(+1.46%) |
Oct 05, 2011 | 6.830 | 6.890 | 6.750 | 6.850 | 159,638 | +0.02(+0.29%) |
Oct 04, 2011 | 6.600 | 6.840 | 6.320 | 6.830 | 222,063 | +0.17(+2.55%) |