Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.551 | 6.677 | 6.374 | 6.569 | 218,790 | +0.19(+3.05%) |
Dec 29, 2011 | 6.592 | 6.609 | 6.288 | 6.374 | 128,669 | -0.21(-3.22%) |
Dec 28, 2011 | 6.620 | 6.718 | 6.511 | 6.586 | 112,318 | -0.17(-2.46%) |
Dec 27, 2011 | 6.683 | 6.843 | 6.649 | 6.752 | 57,180 | +0.03(+0.51%) |
Dec 23, 2011 | 6.643 | 6.723 | 6.620 | 6.718 | 128,809 | +0.19(+2.89%) |
Dec 21, 2011 | 6.374 | 6.551 | 6.277 | 6.529 | 87,932 | +0.15(+2.33%) |
Dec 20, 2011 | 6.322 | 6.385 | 6.259 | 6.380 | 202,772 | +0.14(+2.30%) |
Dec 19, 2011 | 6.414 | 6.414 | 6.225 | 6.236 | 155,309 | -0.15(-2.33%) |
Dec 16, 2011 | 6.483 | 6.580 | 6.349 | 6.385 | 293,500 | -0.06(-0.89%) |
Dec 15, 2011 | 6.546 | 6.546 | 6.265 | 6.443 | 116,365 | -0.01(-0.18%) |
Dec 14, 2011 | 6.236 | 6.494 | 6.236 | 6.454 | 122,012 | +0.21(+3.30%) |
Dec 13, 2011 | 6.288 | 6.380 | 6.225 | 6.248 | 149,167 | -0.02(-0.37%) |
Dec 12, 2011 | 6.288 | 6.305 | 6.159 | 6.271 | 70,474 | -0.04(-0.64%) |
Dec 09, 2011 | 6.231 | 6.374 | 6.231 | 6.311 | 151,120 | +0.11(+1.85%) |
Dec 08, 2011 | 6.093 | 6.277 | 6.042 | 6.196 | 135,123 | +0.08(+1.31%) |
Dec 07, 2011 | 6.065 | 6.162 | 5.962 | 6.116 | 97,163 | +0.05(+0.85%) |
Dec 06, 2011 | 6.145 | 6.254 | 6.030 | 6.065 | 183,581 | -0.11(-1.76%) |
Dec 05, 2011 | 6.156 | 6.219 | 6.105 | 6.173 | 204,808 | +0.04(+0.65%) |
Dec 02, 2011 | 5.996 | 6.151 | 5.996 | 6.133 | 305,916 | +0.17(+2.78%) |
Dec 01, 2011 | 6.013 | 6.042 | 5.933 | 5.967 | 240,671 | -0.04(-0.67%) |
Nov 30, 2011 | 6.139 | 6.151 | 6.007 | 6.007 | 457,923 | +0.02(+0.29%) |
Nov 29, 2011 | 6.059 | 6.137 | 5.910 | 5.990 | 146,614 | -0.04(-0.66%) |
Nov 28, 2011 | 5.990 | 6.053 | 5.956 | 6.030 | 199,012 | +0.19(+3.34%) |
Nov 25, 2011 | 5.755 | 5.927 | 5.755 | 5.836 | 69,938 | +0.09(+1.49%) |
Nov 23, 2011 | 5.876 | 5.893 | 5.738 | 5.750 | 188,390 | -0.15(-2.52%) |
Nov 22, 2011 | 5.899 | 5.927 | 5.841 | 5.899 | 109,103 | +0.01(+0.19%) |
Nov 21, 2011 | 5.921 | 5.990 | 5.788 | 5.887 | 106,941 | -0.11(-1.81%) |
Nov 18, 2011 | 5.967 | 6.053 | 5.910 | 5.996 | 112,229 | +0.03(+0.58%) |
Nov 17, 2011 | 5.990 | 6.036 | 5.905 | 5.962 | 142,881 | -0.03(-0.48%) |
Nov 16, 2011 | 6.002 | 6.070 | 5.967 | 5.990 | 123,072 | -0.03(-0.57%) |
Nov 15, 2011 | 5.956 | 6.128 | 5.927 | 6.025 | 112,859 | +0.07(+1.25%) |
Nov 14, 2011 | 6.002 | 6.059 | 5.904 | 5.950 | 92,226 | -0.09(-1.52%) |
Nov 11, 2011 | 6.070 | 6.128 | 5.990 | 6.042 | 182,032 | +0.06(+0.96%) |
Nov 10, 2011 | 5.996 | 6.007 | 5.881 | 5.984 | 43,979 | +0.09(+1.55%) |
Nov 09, 2011 | 5.933 | 6.093 | 5.887 | 5.893 | 100,107 | -0.17(-2.74%) |
Nov 08, 2011 | 6.053 | 6.162 | 5.876 | 6.059 | 140,400 | +0.06(+1.05%) |
Nov 07, 2011 | 6.082 | 6.082 | 5.870 | 5.996 | 131,063 | -0.06(-1.04%) |
Nov 04, 2011 | 6.110 | 6.110 | 6.053 | 6.059 | 32,641 | -0.12(-1.95%) |
Nov 03, 2011 | 6.179 | 6.185 | 6.013 | 6.179 | 73,680 | +0.10(+1.60%) |
Nov 02, 2011 | 6.093 | 6.122 | 5.956 | 6.082 | 140,154 | +0.07(+1.24%) |
Nov 01, 2011 | 6.019 | 6.162 | 5.990 | 6.007 | 136,034 | -0.14(-2.33%) |
Oct 31, 2011 | 6.236 | 6.328 | 6.105 | 6.151 | 56,766 | -0.12(-1.92%) |
Oct 28, 2011 | 6.385 | 6.443 | 6.254 | 6.271 | 123,258 | -0.14(-2.23%) |
Oct 27, 2011 | 6.156 | 6.454 | 6.047 | 6.414 | 421,784 | +0.29(+4.77%) |
Oct 26, 2011 | 6.128 | 6.156 | 5.990 | 6.122 | 123,778 | +0.06(+0.94%) |
Oct 25, 2011 | 6.185 | 6.259 | 6.047 | 6.065 | 52,637 | -0.18(-2.84%) |
Oct 24, 2011 | 6.156 | 6.374 | 6.025 | 6.242 | 70,776 | +0.11(+1.87%) |
Oct 21, 2011 | 6.013 | 6.151 | 5.984 | 6.128 | 59,469 | +0.19(+3.18%) |
Oct 20, 2011 | 6.025 | 6.070 | 5.927 | 5.939 | 30,313 | -0.05(-0.77%) |
Oct 19, 2011 | 6.173 | 6.211 | 5.973 | 5.984 | 77,666 | -0.19(-3.06%) |
Oct 18, 2011 | 6.099 | 6.242 | 6.030 | 6.173 | 79,212 | +0.11(+1.89%) |
Oct 17, 2011 | 6.128 | 6.242 | 6.042 | 6.059 | 49,238 | -0.13(-2.13%) |
Oct 14, 2011 | 6.288 | 6.385 | 6.110 | 6.191 | 51,786 | -0.04(-0.64%) |
Oct 13, 2011 | 6.162 | 6.231 | 6.036 | 6.231 | 39,065 | +0.06(+1.02%) |
Oct 12, 2011 | 6.231 | 6.231 | 6.128 | 6.168 | 88,170 | +0.01(+0.09%) |
Oct 11, 2011 | 5.962 | 6.231 | 5.933 | 6.162 | 77,946 | +0.19(+3.26%) |
Oct 10, 2011 | 5.887 | 5.973 | 5.755 | 5.967 | 86,317 | +0.20(+3.48%) |
Oct 07, 2011 | 6.053 | 6.162 | 5.727 | 5.767 | 51,308 | -0.29(-4.73%) |
Oct 06, 2011 | 6.007 | 6.122 | 5.967 | 6.053 | 81,398 | +0.05(+0.86%) |
Oct 05, 2011 | 6.299 | 6.334 | 5.836 | 6.002 | 79,652 | -0.34(-5.42%) |
Oct 04, 2011 | 5.841 | 6.431 | 5.612 | 6.345 | 152,876 | +0.56(+9.70%) |