Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.495 | 5.647 | 5.495 | 5.584 | 333,455 | -0.02(-0.32%) |
Dec 29, 2011 | 5.513 | 5.602 | 5.486 | 5.602 | 228,780 | +0.09(+1.63%) |
Dec 28, 2011 | 5.575 | 5.575 | 5.396 | 5.513 | 263,791 | -0.06(-1.13%) |
Dec 27, 2011 | 5.504 | 5.584 | 5.459 | 5.575 | 196,894 | +0.05(+0.97%) |
Dec 23, 2011 | 5.602 | 5.620 | 5.522 | 5.522 | 155,362 | +0.02(+0.33%) |
Dec 21, 2011 | 5.351 | 5.531 | 5.244 | 5.504 | 374,017 | +0.13(+2.33%) |
Dec 20, 2011 | 5.208 | 5.378 | 5.208 | 5.378 | 375,715 | +0.32(+6.38%) |
Dec 19, 2011 | 5.315 | 5.405 | 5.011 | 5.056 | 288,825 | -0.23(-4.41%) |
Dec 16, 2011 | 5.271 | 5.513 | 5.165 | 5.289 | 778,150 | +0.06(+1.20%) |
Dec 15, 2011 | 5.208 | 5.324 | 5.118 | 5.226 | 482,055 | +0.12(+2.28%) |
Dec 14, 2011 | 5.280 | 5.360 | 5.100 | 5.109 | 391,284 | -0.22(-4.04%) |
Dec 13, 2011 | 5.531 | 5.602 | 5.307 | 5.324 | 353,614 | -0.14(-2.62%) |
Dec 12, 2011 | 5.540 | 5.656 | 5.423 | 5.468 | 394,782 | -0.20(-3.48%) |
Dec 09, 2011 | 5.602 | 5.737 | 5.522 | 5.665 | 377,411 | +0.13(+2.43%) |
Dec 08, 2011 | 5.782 | 5.804 | 5.522 | 5.531 | 370,460 | -0.33(-5.66%) |
Dec 07, 2011 | 5.808 | 5.970 | 5.674 | 5.862 | 346,976 | +0.00(+0.00%) |
Dec 06, 2011 | 5.871 | 5.925 | 5.755 | 5.862 | 222,938 | -0.02(-0.30%) |
Dec 05, 2011 | 5.925 | 5.925 | 5.773 | 5.880 | 341,630 | +0.09(+1.55%) |
Dec 02, 2011 | 5.611 | 5.844 | 5.575 | 5.791 | 286,388 | +0.28(+5.04%) |
Dec 01, 2011 | 5.593 | 5.629 | 5.396 | 5.513 | 267,866 | -0.13(-2.23%) |
Nov 30, 2011 | 5.369 | 5.647 | 5.333 | 5.638 | 723,510 | +0.44(+8.45%) |
Nov 29, 2011 | 5.154 | 5.226 | 4.966 | 5.199 | 553,557 | +0.08(+1.58%) |
Nov 28, 2011 | 5.082 | 5.145 | 4.966 | 5.118 | 454,957 | +0.22(+4.39%) |
Nov 25, 2011 | 4.930 | 5.145 | 4.894 | 4.903 | 159,864 | -0.03(-0.55%) |
Nov 23, 2011 | 5.208 | 5.217 | 4.930 | 4.930 | 282,562 | -0.33(-6.30%) |
Nov 22, 2011 | 5.369 | 5.378 | 5.163 | 5.262 | 352,236 | -0.12(-2.17%) |
Nov 21, 2011 | 5.378 | 5.414 | 5.208 | 5.378 | 456,216 | -0.14(-2.60%) |
Nov 18, 2011 | 5.459 | 5.566 | 5.378 | 5.522 | 216,783 | +0.07(+1.32%) |
Nov 17, 2011 | 5.513 | 5.674 | 5.423 | 5.450 | 297,481 | -0.04(-0.82%) |
Nov 16, 2011 | 5.566 | 5.737 | 5.495 | 5.495 | 250,987 | -0.16(-2.85%) |
Nov 15, 2011 | 5.504 | 5.683 | 5.477 | 5.656 | 234,061 | +0.10(+1.77%) |
Nov 14, 2011 | 5.602 | 5.656 | 5.513 | 5.558 | 404,227 | -0.10(-1.74%) |
Nov 11, 2011 | 5.701 | 5.764 | 5.566 | 5.656 | 290,920 | +0.06(+1.12%) |
Nov 10, 2011 | 5.602 | 5.683 | 5.513 | 5.593 | 260,858 | +0.12(+2.13%) |
Nov 09, 2011 | 5.638 | 5.737 | 5.477 | 5.477 | 486,514 | -0.36(-6.14%) |
Nov 08, 2011 | 5.791 | 5.889 | 5.665 | 5.835 | 346,417 | +0.11(+1.88%) |
Nov 07, 2011 | 5.737 | 5.800 | 5.593 | 5.728 | 288,936 | -0.04(-0.78%) |
Nov 04, 2011 | 5.898 | 5.952 | 5.701 | 5.773 | 359,261 | -0.22(-3.74%) |
Nov 03, 2011 | 5.853 | 6.033 | 5.647 | 5.997 | 405,329 | +0.24(+4.21%) |
Nov 02, 2011 | 5.620 | 5.764 | 5.531 | 5.755 | 288,984 | +0.29(+5.25%) |
Nov 01, 2011 | 5.540 | 5.719 | 5.405 | 5.468 | 842,657 | -0.36(-6.15%) |
Oct 31, 2011 | 5.755 | 5.961 | 5.665 | 5.826 | 385,699 | -0.09(-1.52%) |
Oct 28, 2011 | 6.104 | 6.122 | 5.898 | 5.916 | 468,895 | -0.23(-3.79%) |
Oct 27, 2011 | 5.817 | 6.158 | 5.817 | 6.149 | 1,009,140 | +0.45(+7.86%) |
Oct 26, 2011 | 5.540 | 5.746 | 5.432 | 5.701 | 529,486 | +0.28(+5.12%) |
Oct 25, 2011 | 5.593 | 5.665 | 5.396 | 5.423 | 465,157 | -0.23(-4.12%) |
Oct 24, 2011 | 5.441 | 5.692 | 5.369 | 5.656 | 895,690 | +0.23(+4.30%) |
Oct 21, 2011 | 5.378 | 5.468 | 5.307 | 5.423 | 3,058,475 | +0.15(+2.89%) |
Oct 20, 2011 | 5.280 | 5.360 | 5.065 | 5.271 | 1,287,918 | +0.01(+0.17%) |
Oct 19, 2011 | 5.298 | 5.410 | 5.154 | 5.262 | 1,575,370 | -0.05(-1.01%) |
Oct 18, 2011 | 4.957 | 5.405 | 4.957 | 5.315 | 856,715 | +0.41(+8.41%) |
Oct 17, 2011 | 5.271 | 5.324 | 4.885 | 4.903 | 553,298 | -0.43(-8.07%) |
Oct 14, 2011 | 5.378 | 5.378 | 5.226 | 5.333 | 329,936 | +0.03(+0.51%) |
Oct 13, 2011 | 5.289 | 5.333 | 5.145 | 5.307 | 329,743 | -0.03(-0.50%) |
Oct 12, 2011 | 5.226 | 5.414 | 5.190 | 5.333 | 579,818 | +0.17(+3.30%) |
Oct 11, 2011 | 5.145 | 5.208 | 5.038 | 5.163 | 542,583 | -0.04(-0.86%) |
Oct 10, 2011 | 5.047 | 5.208 | 5.011 | 5.208 | 321,469 | +0.29(+5.83%) |
Oct 07, 2011 | 5.118 | 5.127 | 4.849 | 4.921 | 429,481 | -0.19(-3.68%) |
Oct 06, 2011 | 5.199 | 5.217 | 4.957 | 5.109 | 576,215 | +0.01(+0.18%) |
Oct 05, 2011 | 5.029 | 5.145 | 4.849 | 5.100 | 409,528 | +0.03(+0.53%) |
Oct 04, 2011 | 4.536 | 5.091 | 4.473 | 5.073 | 1,012,597 | +0.47(+10.12%) |