Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.970 | 4.994 | 4.768 | 4.970 | 16,928 | -0.04(-0.75%) |
Dec 29, 2011 | 5.008 | 5.042 | 5.008 | 5.008 | 5,598 | +0.02(+0.40%) |
Dec 28, 2011 | 5.056 | 5.056 | 4.988 | 4.988 | 22,322 | -0.06(-1.14%) |
Dec 27, 2011 | 5.053 | 5.077 | 5.046 | 5.046 | 4,746 | -0.08(-1.47%) |
Dec 23, 2011 | 5.156 | 5.166 | 5.094 | 5.121 | 14,355 | +0.06(+1.15%) |
Dec 21, 2011 | 5.073 | 5.084 | 5.039 | 5.063 | 18,011 | -0.04(-0.74%) |
Dec 20, 2011 | 5.049 | 5.128 | 5.022 | 5.101 | 12,427 | +0.07(+1.43%) |
Dec 19, 2011 | 5.094 | 5.118 | 5.029 | 5.029 | 75,769 | -0.19(-3.55%) |
Dec 16, 2011 | 5.224 | 5.245 | 5.159 | 5.214 | 27,495 | -0.01(-0.13%) |
Dec 15, 2011 | 5.183 | 5.228 | 5.145 | 5.221 | 72,406 | +0.08(+1.47%) |
Dec 14, 2011 | 5.145 | 5.169 | 5.125 | 5.145 | 16,584 | -0.06(-1.12%) |
Dec 13, 2011 | 5.217 | 5.234 | 5.180 | 5.204 | 39,517 | +0.01(+0.20%) |
Dec 12, 2011 | 5.210 | 5.221 | 5.142 | 5.193 | 25,963 | -0.02(-0.39%) |
Dec 09, 2011 | 5.186 | 5.228 | 5.159 | 5.214 | 28,501 | +0.07(+1.40%) |
Dec 08, 2011 | 5.149 | 5.176 | 5.128 | 5.142 | 48,175 | -0.02(-0.34%) |
Dec 07, 2011 | 5.183 | 5.183 | 5.159 | 5.159 | 2,917 | -0.04(-0.85%) |
Dec 06, 2011 | 5.166 | 5.214 | 5.166 | 5.204 | 89,011 | +0.04(+0.80%) |
Dec 05, 2011 | 5.077 | 5.166 | 5.077 | 5.162 | 42,335 | +0.04(+0.80%) |
Dec 02, 2011 | 5.118 | 5.121 | 5.118 | 5.121 | 5,251 | +0.01(+0.27%) |
Dec 01, 2011 | 5.101 | 5.108 | 5.094 | 5.108 | 10,995 | +0.01(+0.27%) |
Nov 30, 2011 | 5.077 | 5.101 | 5.077 | 5.094 | 59,920 | +0.07(+1.42%) |
Nov 29, 2011 | 4.998 | 5.042 | 4.988 | 5.023 | 8,203 | -0.04(-0.87%) |
Nov 28, 2011 | 5.012 | 5.066 | 5.005 | 5.066 | 11,076 | +0.12(+2.43%) |
Nov 25, 2011 | 4.936 | 4.946 | 4.936 | 4.946 | 4,510 | -0.03(-0.69%) |
Nov 23, 2011 | 4.902 | 4.981 | 4.902 | 4.981 | 53,820 | +0.00(+0.00%) |
Nov 22, 2011 | 4.984 | 4.984 | 4.977 | 4.981 | 5,945 | -0.02(-0.41%) |
Nov 21, 2011 | 5.036 | 5.036 | 4.953 | 5.001 | 43,335 | -0.07(-1.29%) |
Nov 18, 2011 | 5.090 | 5.104 | 5.060 | 5.066 | 16,593 | +0.04(+0.75%) |
Nov 17, 2011 | 5.087 | 5.138 | 5.022 | 5.029 | 25,972 | -0.06(-1.15%) |
Nov 16, 2011 | 5.070 | 5.095 | 5.070 | 5.087 | 23,696 | -0.07(-1.26%) |
Nov 15, 2011 | 5.080 | 5.156 | 5.066 | 5.152 | 15,053 | +0.00(+0.07%) |
Nov 14, 2011 | 5.128 | 5.190 | 5.128 | 5.149 | 8,004 | -0.03(-0.60%) |
Nov 11, 2011 | 5.094 | 5.202 | 5.090 | 5.180 | 21,972 | +0.07(+1.34%) |
Nov 10, 2011 | 5.118 | 5.159 | 5.039 | 5.111 | 43,916 | +0.02(+0.34%) |
Nov 09, 2011 | 5.080 | 5.108 | 5.012 | 5.094 | 15,370 | -0.05(-1.00%) |
Nov 08, 2011 | 5.125 | 5.145 | 5.073 | 5.145 | 23,017 | +0.02(+0.47%) |
Nov 04, 2011 | 5.128 | 5.121 | 5.121 | 5.121 | 875 | +0.03(+0.67%) |
Nov 03, 2011 | 5.063 | 5.087 | 5.049 | 5.087 | 7,797 | +0.02(+0.47%) |
Nov 02, 2011 | 5.060 | 5.063 | 5.060 | 5.063 | 5,542 | +0.02(+0.48%) |
Nov 01, 2011 | 5.001 | 5.114 | 5.001 | 5.039 | 23,244 | -0.14(-2.65%) |
Oct 31, 2011 | 5.125 | 5.176 | 5.125 | 5.176 | 3,699 | -0.02(-0.33%) |
Oct 28, 2011 | 5.114 | 5.258 | 5.111 | 5.193 | 9,641 | +0.09(+1.75%) |
Oct 27, 2011 | 5.128 | 5.145 | 5.084 | 5.104 | 9,335 | +0.02(+0.47%) |
Oct 26, 2011 | 5.077 | 5.125 | 5.049 | 5.080 | 23,025 | +0.02(+0.47%) |
Oct 25, 2011 | 5.049 | 5.108 | 5.046 | 5.056 | 10,647 | -0.07(-1.34%) |
Oct 24, 2011 | 5.193 | 5.207 | 5.084 | 5.125 | 12,427 | -0.03(-0.53%) |
Oct 21, 2011 | 5.197 | 5.238 | 5.152 | 5.152 | 24,143 | +0.07(+1.35%) |
Oct 20, 2011 | 5.012 | 5.084 | 5.012 | 5.084 | 6,490 | +0.08(+1.51%) |
Oct 19, 2011 | 5.008 | 5.008 | 5.008 | 5.008 | 5,834 | +0.01(+0.27%) |
Oct 18, 2011 | 4.991 | 4.994 | 4.988 | 4.994 | 28,116 | +0.01(+0.14%) |
Oct 17, 2011 | 5.012 | 5.118 | 4.977 | 4.988 | 185,128 | -0.03(-0.68%) |
Oct 14, 2011 | 5.005 | 5.050 | 5.005 | 5.022 | 10,884 | +0.02(+0.41%) |
Oct 13, 2011 | 4.905 | 5.003 | 4.902 | 5.001 | 24,892 | +0.05(+0.97%) |
Oct 12, 2011 | 4.953 | 4.986 | 4.953 | 4.953 | 7,062 | +0.01(+0.28%) |
Oct 11, 2011 | 4.998 | 5.005 | 4.940 | 4.940 | 6,126 | -0.03(-0.50%) |
Oct 10, 2011 | 4.943 | 4.965 | 4.943 | 4.965 | 7,438 | +0.05(+0.93%) |
Oct 07, 2011 | 4.953 | 5.022 | 4.885 | 4.919 | 49,765 | -0.05(-1.10%) |
Oct 06, 2011 | 4.847 | 4.974 | 4.847 | 4.974 | 5,251 | +0.12(+2.54%) |
Oct 05, 2011 | 4.782 | 4.861 | 4.782 | 4.850 | 45,398 | +0.09(+1.87%) |
Oct 04, 2011 | 4.796 | 4.830 | 4.761 | 4.761 | 18,816 | -0.07(-1.42%) |