Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.991 | 5.022 | 4.950 | 4.950 | 32,837 | -0.02(-0.40%) |
Dec 29, 2011 | 5.060 | 5.120 | 4.950 | 4.970 | 71,610 | -0.13(-2.55%) |
Dec 28, 2011 | 5.030 | 5.240 | 4.910 | 5.100 | 58,002 | +0.01(+0.20%) |
Dec 27, 2011 | 5.110 | 5.219 | 4.990 | 5.090 | 43,199 | -0.14(-2.68%) |
Dec 23, 2011 | 5.100 | 5.250 | 5.010 | 5.230 | 69,025 | +0.19(+3.77%) |
Dec 21, 2011 | 4.650 | 5.100 | 4.650 | 5.040 | 243,528 | +0.39(+8.39%) |
Dec 20, 2011 | 4.620 | 4.748 | 4.530 | 4.650 | 111,487 | +0.07(+1.53%) |
Dec 19, 2011 | 4.750 | 4.810 | 4.500 | 4.580 | 107,130 | -0.13(-2.76%) |
Dec 16, 2011 | 4.460 | 4.760 | 4.360 | 4.710 | 222,413 | +0.24(+5.37%) |
Dec 15, 2011 | 4.600 | 4.600 | 4.460 | 4.470 | 52,111 | -0.06(-1.32%) |
Dec 14, 2011 | 4.520 | 4.610 | 4.460 | 4.530 | 169,825 | +0.05(+1.12%) |
Dec 13, 2011 | 4.460 | 4.600 | 4.450 | 4.480 | 207,069 | +0.03(+0.67%) |
Dec 12, 2011 | 4.290 | 4.550 | 4.290 | 4.450 | 138,188 | +0.12(+2.77%) |
Dec 09, 2011 | 4.270 | 4.380 | 4.260 | 4.330 | 35,165 | +0.08(+1.88%) |
Dec 08, 2011 | 4.270 | 4.370 | 4.250 | 4.250 | 48,098 | -0.10(-2.30%) |
Dec 07, 2011 | 4.300 | 4.380 | 4.260 | 4.350 | 28,636 | -0.07(-1.58%) |
Dec 06, 2011 | 4.420 | 4.460 | 4.246 | 4.420 | 79,626 | -0.03(-0.67%) |
Dec 05, 2011 | 4.450 | 4.470 | 4.380 | 4.450 | 47,085 | +0.02(+0.45%) |
Dec 02, 2011 | 4.520 | 4.580 | 4.300 | 4.430 | 73,206 | -0.09(-1.99%) |
Dec 01, 2011 | 4.440 | 4.641 | 4.400 | 4.520 | 96,600 | +0.07(+1.57%) |
Nov 30, 2011 | 4.310 | 4.537 | 4.310 | 4.450 | 157,715 | +0.20(+4.71%) |
Nov 29, 2011 | 4.200 | 4.370 | 4.200 | 4.250 | 49,263 | +0.11(+2.66%) |
Nov 28, 2011 | 4.280 | 4.280 | 4.130 | 4.140 | 27,223 | -0.04(-0.96%) |
Nov 25, 2011 | 4.340 | 4.359 | 4.100 | 4.180 | 37,935 | -0.20(-4.57%) |
Nov 23, 2011 | 4.330 | 4.390 | 4.296 | 4.380 | 30,726 | +0.02(+0.46%) |
Nov 22, 2011 | 4.230 | 4.400 | 4.230 | 4.360 | 89,100 | +0.14(+3.32%) |
Nov 21, 2011 | 4.140 | 4.300 | 4.080 | 4.220 | 100,227 | +0.06(+1.44%) |
Nov 18, 2011 | 4.222 | 4.240 | 4.150 | 4.160 | 24,408 | +0.02(+0.48%) |
Nov 17, 2011 | 4.150 | 4.259 | 4.140 | 4.140 | 32,842 | +0.01(+0.24%) |
Nov 16, 2011 | 4.200 | 4.280 | 4.110 | 4.130 | 33,047 | -0.10(-2.36%) |
Nov 15, 2011 | 4.230 | 4.300 | 4.210 | 4.230 | 29,370 | -0.01(-0.24%) |
Nov 14, 2011 | 4.180 | 4.280 | 4.120 | 4.240 | 69,401 | -0.03(-0.70%) |
Nov 11, 2011 | 4.220 | 4.360 | 4.220 | 4.270 | 41,937 | +0.12(+2.89%) |
Nov 10, 2011 | 4.245 | 4.312 | 4.070 | 4.150 | 40,889 | -0.04(-0.95%) |
Nov 09, 2011 | 4.060 | 4.390 | 4.060 | 4.190 | 59,866 | -0.25(-5.63%) |
Nov 08, 2011 | 4.200 | 4.450 | 4.200 | 4.440 | 126,144 | +0.23(+5.46%) |
Nov 07, 2011 | 4.010 | 4.250 | 3.940 | 4.210 | 167,698 | +0.11(+2.68%) |
Nov 04, 2011 | 4.059 | 4.200 | 4.059 | 4.100 | 32,985 | -0.10(-2.38%) |
Nov 03, 2011 | 4.130 | 4.200 | 4.130 | 4.200 | 25,188 | +0.02(+0.48%) |
Nov 02, 2011 | 3.950 | 4.180 | 3.950 | 4.180 | 32,161 | +0.08(+1.95%) |
Nov 01, 2011 | 4.090 | 4.160 | 4.090 | 4.100 | 19,820 | -0.08(-1.91%) |
Oct 31, 2011 | 4.320 | 4.330 | 4.160 | 4.180 | 17,555 | -0.22(-5.00%) |
Oct 28, 2011 | 4.250 | 4.418 | 4.250 | 4.400 | 25,687 | +0.02(+0.46%) |
Oct 27, 2011 | 4.380 | 4.450 | 4.258 | 4.380 | 59,762 | +0.14(+3.30%) |
Oct 26, 2011 | 4.260 | 4.300 | 4.070 | 4.240 | 59,694 | +0.04(+0.95%) |
Oct 25, 2011 | 4.130 | 4.300 | 4.130 | 4.200 | 62,086 | +0.01(+0.24%) |
Oct 24, 2011 | 4.130 | 4.230 | 4.110 | 4.190 | 29,917 | -0.06(-1.41%) |
Oct 21, 2011 | 4.178 | 4.300 | 4.178 | 4.250 | 39,673 | +0.15(+3.66%) |
Oct 20, 2011 | 4.160 | 4.170 | 4.010 | 4.100 | 8,300 | -0.04(-0.97%) |
Oct 19, 2011 | 4.150 | 4.270 | 4.000 | 4.140 | 73,823 | +0.01(+0.24%) |
Oct 18, 2011 | 3.960 | 4.250 | 3.950 | 4.130 | 71,965 | -0.10(-2.36%) |
Oct 17, 2011 | 4.250 | 4.280 | 4.190 | 4.230 | 25,377 | -0.09(-2.08%) |
Oct 14, 2011 | 4.260 | 4.360 | 4.227 | 4.320 | 34,985 | +0.09(+2.13%) |
Oct 13, 2011 | 4.230 | 4.250 | 4.160 | 4.230 | 15,640 | -0.05(-1.17%) |
Oct 12, 2011 | 4.202 | 4.340 | 4.190 | 4.280 | 21,145 | +0.12(+2.88%) |
Oct 11, 2011 | 4.160 | 4.250 | 4.100 | 4.160 | 22,803 | -0.06(-1.42%) |
Oct 10, 2011 | 4.240 | 4.320 | 4.170 | 4.220 | 21,290 | +0.00(+0.00%) |
Oct 07, 2011 | 4.380 | 4.380 | 4.200 | 4.220 | 16,510 | -0.16(-3.65%) |
Oct 06, 2011 | 4.220 | 4.380 | 4.180 | 4.380 | 45,782 | +0.21(+4.91%) |
Oct 05, 2011 | 4.040 | 4.180 | 4.040 | 4.175 | 27,364 | +0.17(+4.37%) |
Oct 04, 2011 | 3.890 | 4.100 | 3.780 | 4.000 | 89,663 | +0.13(+3.36%) |