Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.489 | 4.571 | 4.444 | 4.496 | 315,904 | +0.04(+0.84%) |
Dec 29, 2011 | 4.504 | 4.504 | 4.436 | 4.459 | 233,266 | -0.05(-1.00%) |
Dec 28, 2011 | 4.474 | 4.504 | 4.466 | 4.504 | 196,771 | +0.02(+0.33%) |
Dec 27, 2011 | 4.579 | 4.579 | 4.489 | 4.489 | 207,459 | -0.06(-1.32%) |
Dec 23, 2011 | 4.616 | 4.617 | 4.549 | 4.549 | 115,248 | -0.08(-1.62%) |
Dec 21, 2011 | 4.504 | 4.662 | 4.496 | 4.624 | 165,745 | +0.15(+3.36%) |
Dec 20, 2011 | 4.564 | 4.571 | 4.474 | 4.474 | 92,309 | +0.01(+0.17%) |
Dec 19, 2011 | 4.594 | 4.662 | 4.429 | 4.466 | 118,668 | -0.11(-2.46%) |
Dec 16, 2011 | 4.481 | 4.639 | 4.478 | 4.579 | 130,969 | +0.07(+1.50%) |
Dec 15, 2011 | 4.541 | 4.560 | 4.466 | 4.511 | 115,444 | +0.04(+0.84%) |
Dec 14, 2011 | 4.504 | 4.534 | 4.436 | 4.474 | 160,553 | -0.03(-0.67%) |
Dec 13, 2011 | 4.549 | 4.579 | 4.504 | 4.504 | 185,502 | -0.06(-1.32%) |
Dec 12, 2011 | 4.586 | 4.647 | 4.541 | 4.564 | 121,365 | -0.09(-1.94%) |
Dec 09, 2011 | 4.601 | 4.684 | 4.572 | 4.654 | 94,114 | +0.05(+1.14%) |
Dec 08, 2011 | 4.647 | 4.669 | 4.549 | 4.601 | 194,948 | -0.05(-1.13%) |
Dec 07, 2011 | 4.684 | 4.699 | 4.601 | 4.654 | 111,472 | -0.09(-1.90%) |
Dec 06, 2011 | 4.707 | 4.767 | 4.616 | 4.744 | 128,443 | +0.04(+0.80%) |
Dec 05, 2011 | 4.616 | 4.797 | 4.616 | 4.707 | 211,247 | +0.13(+2.79%) |
Dec 02, 2011 | 4.594 | 4.639 | 4.541 | 4.579 | 107,530 | +0.02(+0.49%) |
Dec 01, 2011 | 4.639 | 4.639 | 4.504 | 4.556 | 149,952 | -0.08(-1.78%) |
Nov 30, 2011 | 4.601 | 4.639 | 4.497 | 4.639 | 178,271 | +0.14(+3.00%) |
Nov 29, 2011 | 4.511 | 4.579 | 4.481 | 4.504 | 146,880 | -0.03(-0.66%) |
Nov 28, 2011 | 4.586 | 4.669 | 4.459 | 4.534 | 150,124 | +0.05(+1.17%) |
Nov 25, 2011 | 4.466 | 4.556 | 4.466 | 4.481 | 30,143 | -0.02(-0.50%) |
Nov 23, 2011 | 4.692 | 4.692 | 4.466 | 4.504 | 144,211 | -0.20(-4.15%) |
Nov 22, 2011 | 4.857 | 4.864 | 4.609 | 4.699 | 156,696 | -0.23(-4.72%) |
Nov 21, 2011 | 4.984 | 4.984 | 4.782 | 4.932 | 148,731 | -0.05(-0.90%) |
Nov 18, 2011 | 5.006 | 5.102 | 4.977 | 4.977 | 133,816 | -0.01(-0.15%) |
Nov 17, 2011 | 5.006 | 5.065 | 4.903 | 4.984 | 160,956 | -0.02(-0.44%) |
Nov 16, 2011 | 4.940 | 5.013 | 4.940 | 5.006 | 62,781 | +0.03(+0.59%) |
Nov 15, 2011 | 4.925 | 5.028 | 4.881 | 4.977 | 115,050 | +0.05(+1.04%) |
Nov 14, 2011 | 4.911 | 4.933 | 4.859 | 4.925 | 91,774 | +0.01(+0.30%) |
Nov 11, 2011 | 4.881 | 4.955 | 4.852 | 4.911 | 74,551 | +0.06(+1.21%) |
Nov 10, 2011 | 4.845 | 4.909 | 4.771 | 4.852 | 101,400 | -0.01(-0.15%) |
Nov 09, 2011 | 4.947 | 4.991 | 4.830 | 4.859 | 107,733 | -0.18(-3.64%) |
Nov 08, 2011 | 4.984 | 5.065 | 4.955 | 5.043 | 100,497 | +0.08(+1.63%) |
Nov 07, 2011 | 4.940 | 5.020 | 4.925 | 4.962 | 65,580 | +0.02(+0.45%) |
Nov 04, 2011 | 4.845 | 4.991 | 4.845 | 4.940 | 54,259 | +0.02(+0.45%) |
Nov 03, 2011 | 4.911 | 4.977 | 4.837 | 4.918 | 131,816 | +0.06(+1.21%) |
Nov 02, 2011 | 4.852 | 4.911 | 4.771 | 4.859 | 76,447 | +0.07(+1.53%) |
Nov 01, 2011 | 4.874 | 4.962 | 4.683 | 4.786 | 209,445 | -0.23(-4.68%) |
Oct 31, 2011 | 5.102 | 5.138 | 5.006 | 5.021 | 102,803 | -0.12(-2.43%) |
Oct 28, 2011 | 5.006 | 5.153 | 4.991 | 5.146 | 229,293 | +0.10(+1.89%) |
Oct 27, 2011 | 5.021 | 5.131 | 4.933 | 5.050 | 259,490 | +0.15(+3.15%) |
Oct 26, 2011 | 4.911 | 4.925 | 4.815 | 4.896 | 114,716 | +0.01(+0.30%) |
Oct 25, 2011 | 4.881 | 4.918 | 4.830 | 4.881 | 111,555 | -0.04(-0.75%) |
Oct 24, 2011 | 4.962 | 5.021 | 4.830 | 4.918 | 142,163 | +0.00(+0.00%) |
Oct 21, 2011 | 4.903 | 4.984 | 4.862 | 4.918 | 167,248 | +0.09(+1.82%) |
Oct 20, 2011 | 4.757 | 4.874 | 4.617 | 4.830 | 202,500 | +0.07(+1.39%) |
Oct 19, 2011 | 4.830 | 4.881 | 4.720 | 4.764 | 157,668 | -0.06(-1.22%) |
Oct 18, 2011 | 4.624 | 4.867 | 4.551 | 4.823 | 154,162 | +0.20(+4.29%) |
Oct 17, 2011 | 4.815 | 4.889 | 4.551 | 4.624 | 190,754 | -0.21(-4.26%) |
Oct 14, 2011 | 4.764 | 4.830 | 4.727 | 4.830 | 84,989 | +0.13(+2.81%) |
Oct 13, 2011 | 4.632 | 4.734 | 4.551 | 4.698 | 97,093 | +0.07(+1.59%) |
Oct 12, 2011 | 4.470 | 4.727 | 4.441 | 4.624 | 198,946 | +0.22(+5.00%) |
Oct 11, 2011 | 4.279 | 4.463 | 4.279 | 4.404 | 107,171 | +0.08(+1.87%) |
Oct 10, 2011 | 4.265 | 4.368 | 4.155 | 4.324 | 104,405 | +0.14(+3.33%) |
Oct 07, 2011 | 4.324 | 4.353 | 4.118 | 4.184 | 120,302 | -0.11(-2.56%) |
Oct 06, 2011 | 4.189 | 4.346 | 4.189 | 4.294 | 143,745 | +0.06(+1.39%) |
Oct 05, 2011 | 4.147 | 4.301 | 4.023 | 4.235 | 147,476 | +0.12(+2.85%) |
Oct 04, 2011 | 4.111 | 4.184 | 3.876 | 4.118 | 272,272 | -0.05(-1.23%) |