Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.544 | 5.642 | 5.512 | 5.609 | 374,262 | +0.05(+0.97%) |
Dec 29, 2011 | 5.409 | 5.561 | 5.409 | 5.555 | 236,173 | +0.15(+2.70%) |
Dec 28, 2011 | 5.523 | 5.528 | 5.404 | 5.409 | 591,687 | -0.13(-2.34%) |
Dec 27, 2011 | 5.447 | 5.539 | 5.377 | 5.539 | 159,523 | +0.07(+1.28%) |
Dec 23, 2011 | 5.490 | 5.577 | 5.431 | 5.469 | 210,125 | +0.01(+0.10%) |
Dec 21, 2011 | 5.447 | 5.485 | 5.371 | 5.463 | 263,768 | +0.00(+0.00%) |
Dec 20, 2011 | 5.247 | 5.474 | 5.247 | 5.463 | 416,502 | +0.29(+5.64%) |
Dec 19, 2011 | 5.334 | 5.424 | 5.150 | 5.172 | 270,078 | -0.15(-2.74%) |
Dec 16, 2011 | 5.393 | 5.485 | 5.269 | 5.317 | 828,686 | -0.04(-0.71%) |
Dec 15, 2011 | 5.263 | 5.366 | 5.199 | 5.355 | 314,850 | +0.12(+2.38%) |
Dec 14, 2011 | 5.296 | 5.323 | 5.080 | 5.231 | 587,460 | -0.15(-2.71%) |
Dec 13, 2011 | 5.469 | 5.512 | 5.361 | 5.377 | 504,609 | -0.05(-1.00%) |
Dec 12, 2011 | 5.215 | 5.436 | 5.172 | 5.431 | 448,140 | +0.16(+2.97%) |
Dec 09, 2011 | 5.036 | 5.334 | 5.026 | 5.274 | 913,212 | +0.24(+4.83%) |
Dec 08, 2011 | 5.026 | 5.209 | 5.026 | 5.031 | 399,020 | -0.02(-0.32%) |
Dec 07, 2011 | 4.988 | 5.090 | 4.918 | 5.047 | 384,740 | +0.05(+0.97%) |
Dec 06, 2011 | 4.950 | 5.053 | 4.934 | 4.999 | 440,903 | +0.04(+0.87%) |
Dec 05, 2011 | 5.047 | 5.047 | 4.869 | 4.955 | 356,368 | -0.04(-0.76%) |
Dec 02, 2011 | 5.020 | 5.080 | 4.928 | 4.993 | 259,719 | +0.01(+0.11%) |
Dec 01, 2011 | 5.026 | 5.134 | 4.977 | 4.988 | 375,480 | -0.05(-0.97%) |
Nov 30, 2011 | 5.069 | 5.069 | 4.988 | 5.036 | 710,144 | +0.08(+1.64%) |
Nov 29, 2011 | 4.961 | 5.015 | 4.901 | 4.955 | 187,242 | -0.03(-0.54%) |
Nov 28, 2011 | 4.939 | 4.993 | 4.851 | 4.982 | 378,041 | +0.14(+2.96%) |
Nov 25, 2011 | 4.896 | 4.939 | 4.815 | 4.839 | 259,553 | -0.06(-1.16%) |
Nov 23, 2011 | 4.896 | 4.963 | 4.874 | 4.896 | 256,679 | -0.02(-0.44%) |
Nov 22, 2011 | 4.966 | 4.977 | 4.869 | 4.918 | 193,141 | -0.04(-0.87%) |
Nov 21, 2011 | 5.020 | 5.063 | 4.901 | 4.961 | 265,746 | -0.11(-2.13%) |
Nov 18, 2011 | 5.128 | 5.139 | 5.053 | 5.069 | 228,370 | -0.03(-0.53%) |
Nov 17, 2011 | 5.134 | 5.155 | 5.069 | 5.096 | 193,314 | -0.03(-0.63%) |
Nov 16, 2011 | 5.215 | 5.253 | 5.112 | 5.128 | 192,444 | -0.11(-2.06%) |
Nov 15, 2011 | 5.150 | 5.269 | 5.126 | 5.236 | 457,576 | +0.08(+1.57%) |
Nov 14, 2011 | 5.236 | 5.269 | 5.094 | 5.155 | 313,967 | -0.11(-2.05%) |
Nov 11, 2011 | 5.247 | 5.285 | 5.220 | 5.263 | 196,754 | +0.08(+1.46%) |
Nov 10, 2011 | 5.263 | 5.263 | 5.177 | 5.188 | 182,640 | +0.00(+0.00%) |
Nov 09, 2011 | 5.231 | 5.285 | 5.177 | 5.188 | 286,589 | -0.16(-3.03%) |
Nov 08, 2011 | 5.323 | 5.388 | 5.199 | 5.350 | 749,432 | +0.08(+1.49%) |
Nov 07, 2011 | 5.282 | 5.330 | 5.229 | 5.272 | 356,369 | -0.04(-0.70%) |
Nov 04, 2011 | 5.272 | 5.357 | 5.234 | 5.309 | 286,091 | -0.02(-0.40%) |
Nov 03, 2011 | 5.314 | 5.346 | 5.175 | 5.330 | 477,583 | +0.05(+1.01%) |
Nov 02, 2011 | 5.223 | 5.304 | 5.170 | 5.277 | 259,081 | +0.10(+1.96%) |
Nov 01, 2011 | 5.202 | 5.293 | 5.154 | 5.175 | 350,086 | -0.14(-2.71%) |
Oct 31, 2011 | 5.410 | 5.452 | 5.304 | 5.320 | 415,838 | -0.17(-3.11%) |
Oct 28, 2011 | 5.634 | 5.736 | 5.480 | 5.490 | 369,702 | -0.14(-2.46%) |
Oct 27, 2011 | 5.485 | 5.640 | 5.421 | 5.629 | 946,237 | +0.26(+4.87%) |
Oct 26, 2011 | 5.373 | 5.490 | 5.298 | 5.368 | 785,140 | +0.07(+1.41%) |
Oct 25, 2011 | 5.159 | 5.554 | 5.159 | 5.293 | 992,885 | +0.16(+3.12%) |
Oct 24, 2011 | 4.962 | 5.442 | 4.962 | 5.133 | 2,026,351 | +0.18(+3.55%) |
Oct 21, 2011 | 5.021 | 5.063 | 4.909 | 4.957 | 286,286 | +0.00(+0.00%) |
Oct 20, 2011 | 4.941 | 5.026 | 4.823 | 4.957 | 211,377 | +0.01(+0.22%) |
Oct 19, 2011 | 4.983 | 5.042 | 4.909 | 4.946 | 234,293 | -0.04(-0.86%) |
Oct 18, 2011 | 4.957 | 5.026 | 4.829 | 4.989 | 600,315 | +0.02(+0.43%) |
Oct 17, 2011 | 5.111 | 5.213 | 4.951 | 4.967 | 231,095 | -0.17(-3.32%) |
Oct 14, 2011 | 5.106 | 5.149 | 5.037 | 5.138 | 208,024 | +0.09(+1.69%) |
Oct 13, 2011 | 4.973 | 5.063 | 4.951 | 5.053 | 176,569 | +0.04(+0.85%) |
Oct 12, 2011 | 5.042 | 5.058 | 4.935 | 5.010 | 447,372 | +0.00(+0.00%) |
Oct 11, 2011 | 4.983 | 5.031 | 4.925 | 5.010 | 340,001 | -0.03(-0.53%) |
Oct 10, 2011 | 4.941 | 5.042 | 4.893 | 5.037 | 317,063 | +0.18(+3.62%) |
Oct 07, 2011 | 5.122 | 5.138 | 4.845 | 4.861 | 426,889 | -0.23(-4.61%) |
Oct 06, 2011 | 5.069 | 5.191 | 4.946 | 5.095 | 1,617,951 | +0.17(+3.35%) |
Oct 05, 2011 | 4.909 | 4.978 | 4.850 | 4.930 | 363,935 | +0.03(+0.65%) |
Oct 04, 2011 | 4.541 | 4.909 | 4.541 | 4.898 | 671,322 | +0.33(+7.12%) |