Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.007 | 5.031 | 4.803 | 5.007 | 16,804 | -0.04(-0.75%) |
Dec 29, 2011 | 5.045 | 5.080 | 5.045 | 5.045 | 5,557 | +0.02(+0.40%) |
Dec 28, 2011 | 5.093 | 5.093 | 5.024 | 5.025 | 22,159 | -0.06(-1.14%) |
Dec 27, 2011 | 5.090 | 5.114 | 5.083 | 5.083 | 4,711 | -0.08(-1.47%) |
Dec 23, 2011 | 5.194 | 5.204 | 5.131 | 5.159 | 14,250 | +0.06(+1.15%) |
Dec 21, 2011 | 5.111 | 5.121 | 5.076 | 5.100 | 17,879 | -0.04(-0.74%) |
Dec 20, 2011 | 5.086 | 5.166 | 5.059 | 5.138 | 12,336 | +0.07(+1.43%) |
Dec 19, 2011 | 5.131 | 5.156 | 5.066 | 5.066 | 75,215 | -0.19(-3.55%) |
Dec 16, 2011 | 5.263 | 5.283 | 5.197 | 5.252 | 27,293 | -0.01(-0.13%) |
Dec 15, 2011 | 5.221 | 5.266 | 5.183 | 5.259 | 71,876 | +0.08(+1.47%) |
Dec 14, 2011 | 5.183 | 5.207 | 5.162 | 5.183 | 16,463 | -0.06(-1.12%) |
Dec 13, 2011 | 5.256 | 5.273 | 5.218 | 5.242 | 39,227 | +0.01(+0.20%) |
Dec 12, 2011 | 5.249 | 5.259 | 5.180 | 5.232 | 25,773 | -0.02(-0.39%) |
Dec 09, 2011 | 5.225 | 5.266 | 5.197 | 5.252 | 28,293 | +0.07(+1.40%) |
Dec 08, 2011 | 5.187 | 5.214 | 5.166 | 5.180 | 47,823 | -0.02(-0.34%) |
Dec 07, 2011 | 5.221 | 5.221 | 5.197 | 5.197 | 2,895 | -0.04(-0.85%) |
Dec 06, 2011 | 5.204 | 5.252 | 5.204 | 5.242 | 88,359 | +0.04(+0.80%) |
Dec 05, 2011 | 5.114 | 5.204 | 5.114 | 5.200 | 42,025 | +0.04(+0.80%) |
Dec 02, 2011 | 5.156 | 5.159 | 5.156 | 5.159 | 5,212 | +0.01(+0.27%) |
Dec 01, 2011 | 5.138 | 5.145 | 5.131 | 5.145 | 10,914 | +0.01(+0.27%) |
Nov 30, 2011 | 5.114 | 5.138 | 5.114 | 5.131 | 59,481 | +0.07(+1.42%) |
Nov 29, 2011 | 5.035 | 5.080 | 5.024 | 5.060 | 8,143 | -0.04(-0.87%) |
Nov 28, 2011 | 5.048 | 5.104 | 5.042 | 5.104 | 10,995 | +0.12(+2.43%) |
Nov 25, 2011 | 4.973 | 4.983 | 4.973 | 4.983 | 4,477 | -0.03(-0.69%) |
Nov 23, 2011 | 4.938 | 5.017 | 4.938 | 5.017 | 53,426 | +0.00(+0.00%) |
Nov 22, 2011 | 5.021 | 5.021 | 5.014 | 5.017 | 5,901 | -0.02(-0.41%) |
Nov 21, 2011 | 5.073 | 5.073 | 4.990 | 5.038 | 43,018 | -0.07(-1.29%) |
Nov 18, 2011 | 5.128 | 5.142 | 5.097 | 5.104 | 16,471 | +0.04(+0.75%) |
Nov 17, 2011 | 5.124 | 5.176 | 5.059 | 5.066 | 25,782 | -0.06(-1.15%) |
Nov 16, 2011 | 5.107 | 5.132 | 5.107 | 5.124 | 23,523 | -0.07(-1.26%) |
Nov 15, 2011 | 5.118 | 5.194 | 5.104 | 5.190 | 14,942 | +0.00(+0.07%) |
Nov 14, 2011 | 5.166 | 5.228 | 5.166 | 5.187 | 7,946 | -0.03(-0.60%) |
Nov 11, 2011 | 5.131 | 5.240 | 5.128 | 5.218 | 21,811 | +0.07(+1.34%) |
Nov 10, 2011 | 5.156 | 5.197 | 5.076 | 5.149 | 43,595 | +0.02(+0.34%) |
Nov 09, 2011 | 5.118 | 5.145 | 5.048 | 5.131 | 15,258 | -0.05(-1.00%) |
Nov 08, 2011 | 5.162 | 5.183 | 5.111 | 5.183 | 22,848 | +0.02(+0.47%) |
Nov 04, 2011 | 5.166 | 5.159 | 5.159 | 5.159 | 868 | +0.03(+0.67%) |
Nov 03, 2011 | 5.100 | 5.124 | 5.086 | 5.124 | 7,740 | +0.02(+0.47%) |
Nov 02, 2011 | 5.097 | 5.100 | 5.097 | 5.100 | 5,502 | +0.02(+0.48%) |
Nov 01, 2011 | 5.038 | 5.152 | 5.038 | 5.076 | 23,074 | -0.14(-2.65%) |
Oct 31, 2011 | 5.162 | 5.214 | 5.162 | 5.214 | 3,672 | -0.02(-0.33%) |
Oct 28, 2011 | 5.152 | 5.297 | 5.149 | 5.232 | 9,570 | +0.09(+1.75%) |
Oct 27, 2011 | 5.166 | 5.183 | 5.121 | 5.142 | 9,266 | +0.02(+0.47%) |
Oct 26, 2011 | 5.114 | 5.162 | 5.086 | 5.118 | 22,857 | +0.02(+0.47%) |
Oct 25, 2011 | 5.086 | 5.145 | 5.083 | 5.093 | 10,570 | -0.07(-1.34%) |
Oct 24, 2011 | 5.232 | 5.245 | 5.121 | 5.162 | 12,336 | -0.03(-0.53%) |
Oct 21, 2011 | 5.235 | 5.276 | 5.190 | 5.190 | 23,966 | +0.07(+1.35%) |
Oct 20, 2011 | 5.048 | 5.121 | 5.048 | 5.121 | 6,443 | +0.08(+1.51%) |
Oct 19, 2011 | 5.045 | 5.045 | 5.045 | 5.045 | 5,791 | +0.01(+0.27%) |
Oct 18, 2011 | 5.028 | 5.031 | 5.024 | 5.031 | 27,910 | +0.01(+0.14%) |
Oct 17, 2011 | 5.048 | 5.156 | 5.014 | 5.024 | 183,774 | -0.03(-0.68%) |
Oct 14, 2011 | 5.042 | 5.088 | 5.042 | 5.059 | 10,804 | +0.02(+0.41%) |
Oct 13, 2011 | 4.941 | 5.040 | 4.938 | 5.038 | 24,710 | +0.05(+0.97%) |
Oct 12, 2011 | 4.990 | 5.023 | 4.990 | 4.990 | 7,010 | +0.01(+0.28%) |
Oct 11, 2011 | 5.035 | 5.042 | 4.976 | 4.976 | 6,081 | -0.03(-0.50%) |
Oct 10, 2011 | 4.979 | 5.001 | 4.979 | 5.001 | 7,384 | +0.05(+0.93%) |
Oct 07, 2011 | 4.990 | 5.059 | 4.921 | 4.955 | 49,401 | -0.06(-1.10%) |
Oct 06, 2011 | 4.883 | 5.011 | 4.883 | 5.011 | 5,212 | +0.12(+2.54%) |
Oct 05, 2011 | 4.817 | 4.897 | 4.817 | 4.886 | 45,066 | +0.09(+1.87%) |
Oct 04, 2011 | 4.831 | 4.865 | 4.796 | 4.796 | 18,678 | -0.07(-1.42%) |