Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.720 | 5.760 | 5.570 | 5.640 | 159,753 | -0.10(-1.74%) |
Dec 29, 2011 | 5.610 | 5.780 | 5.600 | 5.740 | 117,185 | +0.16(+2.78%) |
Dec 28, 2011 | 5.730 | 5.760 | 5.550 | 5.585 | 106,333 | -0.17(-2.87%) |
Dec 27, 2011 | 5.650 | 5.790 | 5.620 | 5.750 | 114,983 | +0.08(+1.41%) |
Dec 23, 2011 | 5.740 | 5.770 | 5.582 | 5.670 | 71,883 | -0.09(-1.56%) |
Dec 21, 2011 | 5.540 | 5.760 | 5.470 | 5.760 | 184,849 | +0.21(+3.78%) |
Dec 20, 2011 | 5.250 | 5.590 | 5.180 | 5.550 | 307,726 | +0.41(+7.98%) |
Dec 19, 2011 | 5.410 | 5.500 | 5.120 | 5.140 | 160,444 | -0.24(-4.46%) |
Dec 16, 2011 | 5.490 | 5.530 | 5.250 | 5.380 | 405,597 | -0.06(-1.10%) |
Dec 15, 2011 | 5.550 | 5.590 | 5.370 | 5.440 | 144,250 | -0.01(-0.18%) |
Dec 14, 2011 | 5.220 | 5.480 | 5.170 | 5.450 | 197,718 | +0.16(+3.02%) |
Dec 13, 2011 | 5.640 | 5.640 | 5.260 | 5.290 | 210,207 | -0.32(-5.70%) |
Dec 12, 2011 | 5.610 | 5.700 | 5.470 | 5.610 | 149,419 | -0.10(-1.75%) |
Dec 09, 2011 | 5.500 | 5.760 | 4.940 | 5.710 | 270,655 | +0.25(+4.58%) |
Dec 08, 2011 | 5.740 | 5.800 | 5.450 | 5.460 | 185,848 | -0.37(-6.35%) |
Dec 07, 2011 | 5.920 | 5.940 | 5.740 | 5.830 | 198,111 | -0.13(-2.18%) |
Dec 06, 2011 | 5.710 | 6.000 | 5.710 | 5.960 | 173,679 | +0.25(+4.38%) |
Dec 05, 2011 | 5.600 | 5.710 | 5.450 | 5.710 | 184,952 | +0.17(+3.07%) |
Dec 02, 2011 | 5.550 | 5.620 | 5.420 | 5.540 | 168,315 | +0.06(+1.09%) |
Dec 01, 2011 | 5.560 | 5.680 | 5.440 | 5.480 | 177,573 | -0.13(-2.32%) |
Nov 30, 2011 | 5.500 | 5.650 | 5.330 | 5.610 | 490,212 | +0.32(+6.05%) |
Nov 29, 2011 | 5.290 | 5.370 | 5.230 | 5.290 | 95,361 | +0.00(+0.00%) |
Nov 28, 2011 | 5.080 | 5.340 | 4.980 | 5.290 | 240,956 | +0.37(+7.52%) |
Nov 25, 2011 | 5.060 | 5.160 | 4.750 | 4.920 | 81,566 | -0.18(-3.53%) |
Nov 23, 2011 | 5.410 | 5.410 | 5.060 | 5.100 | 200,399 | -0.35(-6.42%) |
Nov 22, 2011 | 5.460 | 5.640 | 5.400 | 5.450 | 122,674 | +0.00(+0.00%) |
Nov 21, 2011 | 5.510 | 5.640 | 5.380 | 5.450 | 168,909 | -0.17(-3.02%) |
Nov 18, 2011 | 5.680 | 5.760 | 5.580 | 5.620 | 102,173 | -0.05(-0.88%) |
Nov 17, 2011 | 5.690 | 5.890 | 5.630 | 5.670 | 133,847 | -0.03(-0.53%) |
Nov 16, 2011 | 5.830 | 5.950 | 5.680 | 5.700 | 166,310 | -0.21(-3.55%) |
Nov 15, 2011 | 5.880 | 5.990 | 5.720 | 5.910 | 185,489 | -0.01(-0.17%) |
Nov 14, 2011 | 5.870 | 6.140 | 5.870 | 5.920 | 183,958 | +0.01(+0.17%) |
Nov 11, 2011 | 5.720 | 6.030 | 5.720 | 5.910 | 185,449 | +0.28(+4.97%) |
Nov 10, 2011 | 5.690 | 5.920 | 5.410 | 5.630 | 344,199 | +0.08(+1.44%) |
Nov 09, 2011 | 5.610 | 5.940 | 5.400 | 5.550 | 365,459 | -0.28(-4.80%) |
Nov 08, 2011 | 5.950 | 6.040 | 5.770 | 5.830 | 255,230 | -0.07(-1.19%) |
Nov 07, 2011 | 5.940 | 6.000 | 5.680 | 5.900 | 209,517 | -0.04(-0.67%) |
Nov 04, 2011 | 5.860 | 5.950 | 5.680 | 5.940 | 169,226 | +0.02(+0.34%) |
Nov 03, 2011 | 5.650 | 5.980 | 5.370 | 5.920 | 201,881 | +0.37(+6.67%) |
Nov 02, 2011 | 5.610 | 5.620 | 5.320 | 5.550 | 175,251 | +0.05(+0.91%) |
Nov 01, 2011 | 5.550 | 5.730 | 5.470 | 5.500 | 246,800 | -0.31(-5.34%) |
Oct 31, 2011 | 5.820 | 6.000 | 5.780 | 5.810 | 120,188 | -0.11(-1.86%) |
Oct 28, 2011 | 6.040 | 6.050 | 5.650 | 5.920 | 217,795 | -0.13(-2.15%) |
Oct 27, 2011 | 5.900 | 6.150 | 5.760 | 6.050 | 525,365 | +0.31(+5.40%) |
Oct 26, 2011 | 5.780 | 5.810 | 5.550 | 5.740 | 187,676 | +0.06(+1.06%) |
Oct 25, 2011 | 5.860 | 5.860 | 5.620 | 5.680 | 315,692 | -0.22(-3.73%) |
Oct 24, 2011 | 5.840 | 5.920 | 5.670 | 5.900 | 239,201 | +0.08(+1.37%) |
Oct 21, 2011 | 5.920 | 5.930 | 5.580 | 5.820 | 234,325 | +0.06(+1.04%) |
Oct 20, 2011 | 5.760 | 5.840 | 5.250 | 5.760 | 518,520 | +0.00(+0.00%) |
Oct 19, 2011 | 5.900 | 5.900 | 5.660 | 5.760 | 262,554 | -0.14(-2.37%) |
Oct 18, 2011 | 5.530 | 5.980 | 5.500 | 5.900 | 190,124 | +0.37(+6.69%) |
Oct 17, 2011 | 5.600 | 5.630 | 5.360 | 5.530 | 282,590 | -0.15(-2.64%) |
Oct 14, 2011 | 5.210 | 5.690 | 5.100 | 5.680 | 425,933 | +0.55(+10.72%) |
Oct 13, 2011 | 5.200 | 5.200 | 5.050 | 5.130 | 600,611 | -0.12(-2.29%) |
Oct 12, 2011 | 5.170 | 5.270 | 5.120 | 5.250 | 125,611 | +0.13(+2.54%) |
Oct 11, 2011 | 5.070 | 5.200 | 5.010 | 5.120 | 173,736 | -0.02(-0.39%) |
Oct 10, 2011 | 4.960 | 5.140 | 4.870 | 5.140 | 246,410 | +0.29(+5.98%) |
Oct 07, 2011 | 4.970 | 4.982 | 4.740 | 4.850 | 275,149 | -0.12(-2.41%) |
Oct 06, 2011 | 4.910 | 4.980 | 4.830 | 4.970 | 186,470 | +0.03(+0.61%) |
Oct 05, 2011 | 4.950 | 5.050 | 4.820 | 4.940 | 142,096 | +0.00(+0.00%) |
Oct 04, 2011 | 4.500 | 5.000 | 4.460 | 4.940 | 324,842 | +0.36(+7.86%) |