Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.024 | 5.052 | 4.847 | 4.865 | 163,377 | -0.16(-3.15%) |
Dec 29, 2011 | 4.963 | 5.094 | 4.963 | 5.024 | 95,607 | +0.01(+0.28%) |
Dec 28, 2011 | 5.019 | 5.066 | 4.949 | 5.010 | 155,043 | +0.00(+0.00%) |
Dec 27, 2011 | 5.056 | 5.112 | 4.861 | 5.010 | 133,834 | -0.06(-1.19%) |
Dec 23, 2011 | 5.173 | 5.192 | 5.042 | 5.070 | 188,247 | -0.07(-1.27%) |
Dec 21, 2011 | 5.061 | 5.159 | 4.954 | 5.136 | 196,806 | +0.07(+1.47%) |
Dec 20, 2011 | 4.819 | 5.122 | 4.781 | 5.061 | 501,992 | +0.40(+8.49%) |
Dec 19, 2011 | 4.749 | 4.870 | 4.572 | 4.665 | 368,346 | -0.01(-0.30%) |
Dec 16, 2011 | 4.511 | 4.735 | 4.411 | 4.679 | 850,849 | +0.22(+5.02%) |
Dec 15, 2011 | 4.460 | 4.479 | 4.269 | 4.455 | 150,925 | +0.09(+2.03%) |
Dec 14, 2011 | 4.395 | 4.437 | 4.264 | 4.367 | 248,970 | -0.10(-2.29%) |
Dec 13, 2011 | 4.586 | 4.597 | 4.427 | 4.469 | 156,268 | -0.08(-1.74%) |
Dec 12, 2011 | 4.465 | 4.567 | 4.376 | 4.548 | 117,859 | -0.00(-0.10%) |
Dec 09, 2011 | 4.246 | 4.646 | 4.213 | 4.553 | 171,913 | +0.35(+8.31%) |
Dec 08, 2011 | 4.539 | 4.558 | 4.185 | 4.204 | 144,084 | -0.40(-8.61%) |
Dec 07, 2011 | 4.455 | 4.642 | 4.382 | 4.600 | 151,949 | +0.15(+3.35%) |
Dec 06, 2011 | 4.334 | 4.488 | 4.227 | 4.451 | 108,685 | +0.12(+2.80%) |
Dec 05, 2011 | 4.409 | 4.427 | 4.250 | 4.329 | 113,932 | +0.02(+0.54%) |
Dec 02, 2011 | 4.325 | 4.357 | 4.274 | 4.306 | 90,571 | +0.07(+1.76%) |
Dec 01, 2011 | 4.208 | 4.301 | 4.171 | 4.232 | 140,514 | -0.02(-0.44%) |
Nov 30, 2011 | 4.250 | 4.310 | 4.101 | 4.250 | 330,070 | +0.22(+5.43%) |
Nov 29, 2011 | 4.082 | 4.148 | 3.961 | 4.031 | 114,041 | -0.09(-2.09%) |
Nov 28, 2011 | 3.766 | 4.293 | 3.725 | 4.117 | 232,376 | +0.53(+14.82%) |
Nov 25, 2011 | 3.771 | 3.854 | 3.586 | 3.586 | 42,751 | -0.21(-5.48%) |
Nov 23, 2011 | 3.845 | 3.886 | 3.762 | 3.794 | 160,676 | -0.09(-2.38%) |
Nov 22, 2011 | 4.043 | 4.043 | 3.886 | 3.886 | 80,515 | -0.15(-3.67%) |
Nov 21, 2011 | 4.090 | 4.233 | 4.016 | 4.034 | 147,567 | -0.17(-3.96%) |
Nov 18, 2011 | 4.145 | 4.242 | 4.071 | 4.201 | 118,067 | +0.05(+1.22%) |
Nov 17, 2011 | 4.146 | 4.210 | 4.086 | 4.150 | 123,598 | +0.00(+0.00%) |
Nov 16, 2011 | 4.150 | 4.298 | 4.108 | 4.150 | 160,577 | -0.06(-1.32%) |
Nov 15, 2011 | 4.020 | 4.224 | 3.979 | 4.205 | 123,854 | +0.16(+3.88%) |
Nov 14, 2011 | 4.113 | 4.131 | 3.993 | 4.048 | 126,057 | -0.10(-2.34%) |
Nov 11, 2011 | 4.020 | 4.164 | 4.016 | 4.145 | 95,540 | +0.19(+4.79%) |
Nov 10, 2011 | 4.030 | 4.062 | 3.937 | 3.956 | 93,067 | +0.01(+0.35%) |
Nov 09, 2011 | 4.016 | 4.113 | 3.928 | 3.942 | 180,873 | -0.21(-5.12%) |
Nov 08, 2011 | 4.238 | 4.274 | 3.974 | 4.154 | 157,807 | +0.01(+0.22%) |
Nov 07, 2011 | 4.150 | 4.178 | 4.002 | 4.145 | 131,761 | +0.00(+0.00%) |
Nov 04, 2011 | 4.219 | 4.270 | 4.062 | 4.145 | 123,036 | -0.12(-2.71%) |
Nov 03, 2011 | 4.020 | 4.330 | 3.775 | 4.261 | 360,612 | +0.32(+8.09%) |
Nov 02, 2011 | 3.997 | 4.214 | 3.803 | 3.942 | 534,349 | +0.55(+16.05%) |
Nov 01, 2011 | 3.396 | 3.579 | 3.360 | 3.396 | 184,809 | -0.18(-4.92%) |
Oct 31, 2011 | 3.748 | 3.785 | 3.549 | 3.572 | 170,590 | -0.25(-6.64%) |
Oct 28, 2011 | 4.062 | 4.080 | 3.799 | 3.826 | 211,498 | -0.25(-6.23%) |
Oct 27, 2011 | 3.757 | 4.182 | 3.628 | 4.080 | 446,077 | +0.46(+12.77%) |
Oct 26, 2011 | 3.572 | 3.655 | 3.475 | 3.618 | 127,294 | +0.12(+3.57%) |
Oct 25, 2011 | 3.711 | 3.780 | 3.484 | 3.494 | 201,855 | -0.29(-7.69%) |
Oct 24, 2011 | 3.637 | 3.896 | 3.600 | 3.785 | 155,970 | +0.15(+4.07%) |
Oct 21, 2011 | 3.595 | 3.743 | 3.544 | 3.637 | 169,466 | +0.12(+3.28%) |
Oct 20, 2011 | 3.544 | 3.586 | 3.420 | 3.521 | 75,852 | -0.01(-0.39%) |
Oct 19, 2011 | 3.701 | 3.748 | 3.418 | 3.535 | 93,694 | -0.19(-5.20%) |
Oct 18, 2011 | 3.526 | 3.785 | 3.484 | 3.729 | 177,380 | +0.23(+6.60%) |
Oct 17, 2011 | 3.683 | 3.683 | 3.475 | 3.498 | 239,164 | -0.24(-6.43%) |
Oct 14, 2011 | 3.591 | 3.752 | 3.383 | 3.738 | 158,638 | +0.18(+5.20%) |
Oct 13, 2011 | 3.581 | 3.609 | 3.492 | 3.554 | 100,976 | -0.06(-1.79%) |
Oct 12, 2011 | 3.604 | 3.669 | 3.457 | 3.618 | 179,432 | +0.06(+1.82%) |
Oct 11, 2011 | 3.235 | 3.563 | 3.165 | 3.554 | 210,502 | +0.27(+8.31%) |
Oct 10, 2011 | 3.101 | 3.286 | 3.091 | 3.281 | 189,574 | +0.24(+8.07%) |
Oct 07, 2011 | 3.165 | 3.221 | 2.953 | 3.036 | 178,521 | -0.13(-4.09%) |
Oct 06, 2011 | 3.165 | 3.226 | 2.962 | 3.165 | 160,421 | +0.01(+0.44%) |
Oct 05, 2011 | 2.948 | 3.207 | 2.796 | 3.152 | 200,184 | +0.21(+7.06%) |
Oct 04, 2011 | 2.583 | 2.971 | 2.468 | 2.944 | 342,106 | +0.38(+14.77%) |