Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.206 | 5.241 | 5.171 | 5.199 | 766,193 | -0.04(-0.80%) |
Dec 29, 2011 | 5.269 | 5.352 | 5.234 | 5.241 | 481,703 | -0.06(-1.18%) |
Dec 28, 2011 | 5.359 | 5.456 | 5.269 | 5.303 | 560,335 | -0.09(-1.68%) |
Dec 27, 2011 | 5.338 | 5.421 | 5.338 | 5.394 | 548,232 | +0.03(+0.65%) |
Dec 23, 2011 | 5.310 | 5.408 | 5.310 | 5.359 | 492,500 | +0.03(+0.65%) |
Dec 21, 2011 | 5.192 | 5.359 | 5.178 | 5.324 | 733,667 | +0.10(+1.86%) |
Dec 20, 2011 | 5.435 | 5.484 | 5.199 | 5.227 | 1,288,959 | -0.09(-1.70%) |
Dec 19, 2011 | 5.533 | 5.560 | 5.289 | 5.317 | 562,670 | -0.24(-4.26%) |
Dec 16, 2011 | 5.533 | 5.623 | 5.505 | 5.554 | 547,640 | +0.03(+0.63%) |
Dec 15, 2011 | 5.609 | 5.665 | 5.484 | 5.519 | 662,138 | -0.06(-1.00%) |
Dec 14, 2011 | 5.547 | 5.602 | 5.470 | 5.574 | 923,505 | -0.03(-0.62%) |
Dec 13, 2011 | 5.602 | 5.699 | 5.495 | 5.609 | 1,129,746 | +0.03(+0.50%) |
Dec 12, 2011 | 5.456 | 5.595 | 5.435 | 5.581 | 640,270 | +0.04(+0.75%) |
Dec 09, 2011 | 5.512 | 5.567 | 5.449 | 5.540 | 601,954 | +0.02(+0.38%) |
Dec 08, 2011 | 5.401 | 5.526 | 5.352 | 5.519 | 847,176 | +0.05(+0.89%) |
Dec 07, 2011 | 5.408 | 5.519 | 5.352 | 5.470 | 631,245 | +0.05(+0.90%) |
Dec 06, 2011 | 5.373 | 5.491 | 5.317 | 5.421 | 580,619 | +0.06(+1.04%) |
Dec 05, 2011 | 5.387 | 5.394 | 5.310 | 5.366 | 911,428 | +0.08(+1.58%) |
Dec 02, 2011 | 5.255 | 5.387 | 5.237 | 5.282 | 878,041 | +0.08(+1.47%) |
Dec 01, 2011 | 5.199 | 5.352 | 5.164 | 5.206 | 533,298 | +0.00(+0.00%) |
Nov 30, 2011 | 5.310 | 5.387 | 5.171 | 5.206 | 825,448 | +0.06(+1.22%) |
Nov 29, 2011 | 5.143 | 5.206 | 5.102 | 5.143 | 437,485 | -0.01(-0.13%) |
Nov 28, 2011 | 5.171 | 5.269 | 5.088 | 5.150 | 721,803 | +0.11(+2.21%) |
Nov 25, 2011 | 5.060 | 5.143 | 5.004 | 5.039 | 329,613 | -0.09(-1.76%) |
Nov 23, 2011 | 5.317 | 5.421 | 5.039 | 5.130 | 647,942 | -0.16(-3.02%) |
Nov 22, 2011 | 5.352 | 5.560 | 5.116 | 5.289 | 1,172,692 | -0.20(-3.67%) |
Nov 21, 2011 | 5.512 | 5.547 | 5.387 | 5.491 | 576,142 | -0.13(-2.35%) |
Nov 18, 2011 | 5.554 | 5.636 | 5.435 | 5.623 | 589,376 | +0.10(+1.89%) |
Nov 17, 2011 | 5.672 | 5.672 | 5.421 | 5.519 | 708,411 | -0.18(-3.17%) |
Nov 16, 2011 | 5.644 | 5.776 | 5.595 | 5.699 | 481,916 | -0.05(-0.85%) |
Nov 15, 2011 | 5.908 | 5.950 | 5.560 | 5.748 | 979,662 | -0.19(-3.16%) |
Nov 14, 2011 | 5.839 | 6.019 | 5.818 | 5.936 | 647,104 | +0.09(+1.55%) |
Nov 11, 2011 | 5.769 | 5.894 | 5.693 | 5.845 | 660,625 | +0.17(+2.94%) |
Nov 10, 2011 | 5.644 | 5.734 | 5.554 | 5.679 | 462,998 | +0.13(+2.25%) |
Nov 09, 2011 | 5.623 | 5.672 | 5.463 | 5.554 | 332,999 | -0.26(-4.43%) |
Nov 08, 2011 | 5.748 | 5.818 | 5.651 | 5.811 | 317,543 | +0.10(+1.70%) |
Nov 07, 2011 | 5.769 | 5.797 | 5.644 | 5.713 | 287,597 | -0.06(-0.96%) |
Nov 04, 2011 | 5.755 | 5.818 | 5.699 | 5.769 | 262,620 | -0.01(-0.24%) |
Nov 03, 2011 | 5.880 | 5.894 | 5.734 | 5.783 | 408,009 | -0.02(-0.36%) |
Nov 02, 2011 | 5.727 | 5.825 | 5.679 | 5.804 | 668,908 | +0.15(+2.71%) |
Nov 01, 2011 | 5.533 | 5.672 | 5.352 | 5.651 | 1,044,258 | -0.07(-1.22%) |
Oct 31, 2011 | 5.762 | 5.797 | 5.574 | 5.720 | 703,377 | -0.13(-2.14%) |
Oct 28, 2011 | 5.699 | 5.908 | 5.644 | 5.845 | 713,950 | +0.12(+2.06%) |
Oct 27, 2011 | 5.679 | 5.804 | 5.547 | 5.727 | 835,335 | +0.19(+3.39%) |
Oct 26, 2011 | 5.630 | 5.630 | 5.456 | 5.540 | 634,799 | -0.01(-0.13%) |
Oct 25, 2011 | 5.623 | 5.623 | 5.456 | 5.547 | 374,978 | -0.09(-1.60%) |
Oct 24, 2011 | 5.547 | 5.727 | 5.498 | 5.637 | 604,623 | +0.11(+2.01%) |
Oct 21, 2011 | 5.484 | 5.630 | 5.421 | 5.526 | 758,355 | +0.06(+1.02%) |
Oct 20, 2011 | 5.505 | 5.693 | 5.415 | 5.470 | 1,149,076 | -0.04(-0.76%) |
Oct 19, 2011 | 5.609 | 5.755 | 5.442 | 5.512 | 801,661 | -0.13(-2.22%) |
Oct 18, 2011 | 5.630 | 5.644 | 5.456 | 5.637 | 759,530 | +0.00(+0.00%) |
Oct 17, 2011 | 5.811 | 5.832 | 5.547 | 5.637 | 1,023,421 | -0.24(-4.02%) |
Oct 14, 2011 | 5.845 | 5.908 | 5.797 | 5.873 | 588,709 | +0.14(+2.42%) |
Oct 13, 2011 | 5.623 | 5.818 | 5.502 | 5.734 | 581,313 | +0.09(+1.60%) |
Oct 12, 2011 | 5.616 | 5.845 | 5.595 | 5.644 | 958,247 | +0.10(+1.75%) |
Oct 11, 2011 | 5.248 | 5.602 | 5.198 | 5.547 | 800,795 | +0.26(+5.00%) |
Oct 10, 2011 | 5.046 | 5.303 | 5.046 | 5.282 | 596,133 | +0.36(+7.34%) |
Oct 07, 2011 | 5.178 | 5.199 | 4.900 | 4.921 | 526,185 | -0.22(-4.32%) |
Oct 06, 2011 | 5.004 | 5.227 | 4.970 | 5.143 | 507,358 | +0.13(+2.49%) |
Oct 05, 2011 | 4.886 | 5.081 | 4.865 | 5.018 | 611,502 | +0.09(+1.83%) |
Oct 04, 2011 | 4.768 | 4.949 | 4.580 | 4.928 | 896,749 | +0.11(+2.31%) |