Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.465 | 5.564 | 5.430 | 5.465 | 6,762,352 | +0.00(+0.00%) |
Dec 29, 2011 | 5.187 | 5.482 | 5.161 | 5.465 | 6,982,280 | +0.31(+6.05%) |
Dec 28, 2011 | 5.213 | 5.248 | 5.092 | 5.153 | 5,241,295 | -0.09(-1.65%) |
Dec 27, 2011 | 5.274 | 5.300 | 5.179 | 5.239 | 3,933,945 | -0.03(-0.49%) |
Dec 23, 2011 | 5.413 | 5.456 | 5.231 | 5.265 | 4,948,997 | -0.20(-3.65%) |
Dec 21, 2011 | 5.309 | 5.499 | 5.239 | 5.465 | 10,614,148 | +0.12(+2.27%) |
Dec 20, 2011 | 5.006 | 5.356 | 5.006 | 5.343 | 12,591,264 | +0.50(+10.38%) |
Dec 19, 2011 | 5.040 | 5.094 | 4.798 | 4.841 | 8,791,248 | -0.15(-2.95%) |
Dec 16, 2011 | 5.023 | 5.161 | 4.962 | 4.988 | 12,126,518 | +0.02(+0.35%) |
Dec 15, 2011 | 4.928 | 5.058 | 4.928 | 4.971 | 12,091,021 | +0.12(+2.50%) |
Dec 14, 2011 | 5.127 | 5.144 | 4.850 | 4.850 | 15,982,579 | -0.31(-6.04%) |
Dec 13, 2011 | 5.413 | 5.491 | 5.109 | 5.161 | 9,835,082 | -0.23(-4.18%) |
Dec 12, 2011 | 5.404 | 5.456 | 5.257 | 5.387 | 10,086,315 | -0.09(-1.58%) |
Dec 09, 2011 | 5.335 | 5.517 | 5.283 | 5.473 | 12,203,836 | +0.22(+4.12%) |
Dec 08, 2011 | 5.534 | 5.551 | 5.231 | 5.257 | 16,305,939 | -0.33(-5.89%) |
Dec 07, 2011 | 5.534 | 5.629 | 5.404 | 5.586 | 16,314,047 | -0.03(-0.46%) |
Dec 06, 2011 | 5.534 | 5.707 | 5.456 | 5.612 | 21,683,142 | +0.08(+1.41%) |
Dec 05, 2011 | 5.473 | 5.629 | 5.421 | 5.534 | 14,394,006 | +0.20(+3.73%) |
Dec 02, 2011 | 5.378 | 5.465 | 5.248 | 5.335 | 13,047,579 | +0.07(+1.32%) |
Dec 01, 2011 | 5.239 | 5.387 | 5.131 | 5.265 | 10,896,828 | -0.03(-0.49%) |
Nov 30, 2011 | 5.170 | 5.294 | 5.006 | 5.291 | 32,996,334 | +0.39(+7.95%) |
Nov 29, 2011 | 4.824 | 5.023 | 4.721 | 4.902 | 16,005,003 | +0.12(+2.54%) |
Nov 28, 2011 | 4.737 | 4.910 | 4.668 | 4.780 | 16,090,026 | +0.26(+5.75%) |
Nov 25, 2011 | 4.425 | 4.676 | 4.399 | 4.521 | 4,329,340 | +0.06(+1.36%) |
Nov 23, 2011 | 4.607 | 4.607 | 4.399 | 4.460 | 10,893,848 | -0.23(-4.98%) |
Nov 22, 2011 | 4.633 | 4.763 | 4.547 | 4.694 | 12,396,954 | +0.03(+0.74%) |
Nov 21, 2011 | 4.633 | 4.676 | 4.443 | 4.659 | 11,894,254 | -0.08(-1.65%) |
Nov 18, 2011 | 4.789 | 4.798 | 4.659 | 4.737 | 9,870,503 | +0.01(+0.18%) |
Nov 17, 2011 | 4.893 | 4.928 | 4.685 | 4.728 | 11,295,264 | -0.11(-2.33%) |
Nov 16, 2011 | 4.720 | 5.006 | 4.685 | 4.841 | 15,012,089 | +0.05(+1.09%) |
Nov 15, 2011 | 4.746 | 4.850 | 4.668 | 4.789 | 13,592,310 | -0.01(-0.18%) |
Nov 14, 2011 | 4.928 | 4.954 | 4.763 | 4.798 | 9,542,369 | -0.19(-3.82%) |
Nov 11, 2011 | 4.971 | 5.023 | 4.884 | 4.988 | 12,603,103 | +0.13(+2.67%) |
Nov 10, 2011 | 4.902 | 4.928 | 4.728 | 4.858 | 13,842,485 | +0.06(+1.26%) |
Nov 09, 2011 | 5.014 | 5.014 | 4.720 | 4.798 | 22,334,936 | -0.38(-7.36%) |
Nov 08, 2011 | 5.032 | 5.231 | 5.032 | 5.179 | 34,300,084 | +0.21(+4.18%) |
Nov 07, 2011 | 4.711 | 4.997 | 4.711 | 4.971 | 13,470,696 | +0.23(+4.74%) |
Nov 04, 2011 | 4.728 | 4.867 | 4.642 | 4.746 | 12,604,203 | -0.04(-0.90%) |
Nov 03, 2011 | 4.581 | 4.802 | 4.495 | 4.789 | 12,928,471 | +0.27(+5.94%) |
Nov 02, 2011 | 4.434 | 4.594 | 4.339 | 4.521 | 11,162,561 | +0.19(+4.40%) |
Nov 01, 2011 | 4.209 | 4.434 | 4.131 | 4.330 | 18,046,540 | -0.16(-3.47%) |
Oct 31, 2011 | 4.702 | 4.702 | 4.417 | 4.486 | 15,887,951 | -0.28(-5.82%) |
Oct 28, 2011 | 4.616 | 4.824 | 4.477 | 4.763 | 18,251,630 | +0.08(+1.66%) |
Oct 27, 2011 | 4.694 | 4.763 | 4.408 | 4.685 | 21,468,078 | +0.42(+9.74%) |
Oct 26, 2011 | 4.252 | 4.399 | 4.088 | 4.269 | 14,298,917 | +0.10(+2.49%) |
Oct 25, 2011 | 4.434 | 4.434 | 4.131 | 4.166 | 18,441,714 | -0.35(-7.68%) |
Oct 24, 2011 | 4.356 | 4.564 | 4.269 | 4.512 | 18,673,012 | +0.27(+6.33%) |
Oct 21, 2011 | 4.131 | 4.365 | 4.131 | 4.243 | 23,594,376 | +0.20(+4.92%) |
Oct 20, 2011 | 3.836 | 4.079 | 3.672 | 4.044 | 16,777,302 | +0.21(+5.42%) |
Oct 19, 2011 | 3.966 | 4.066 | 3.776 | 3.836 | 19,187,694 | -0.03(-0.67%) |
Oct 18, 2011 | 3.464 | 3.940 | 3.412 | 3.862 | 24,535,688 | +0.39(+11.22%) |
Oct 17, 2011 | 3.802 | 3.802 | 3.464 | 3.473 | 12,716,603 | -0.36(-9.48%) |
Oct 14, 2011 | 3.854 | 3.854 | 3.637 | 3.836 | 12,349,705 | +0.06(+1.61%) |
Oct 13, 2011 | 3.845 | 3.940 | 3.559 | 3.776 | 12,947,497 | -0.04(-1.13%) |
Oct 12, 2011 | 3.741 | 3.897 | 3.715 | 3.819 | 10,482,718 | +0.15(+4.01%) |
Oct 11, 2011 | 3.620 | 3.741 | 3.611 | 3.672 | 7,497,260 | +0.01(+0.24%) |
Oct 10, 2011 | 3.577 | 3.663 | 3.551 | 3.663 | 9,491,742 | +0.19(+5.49%) |
Oct 07, 2011 | 3.499 | 3.551 | 3.343 | 3.473 | 9,667,028 | -0.02(-0.50%) |
Oct 06, 2011 | 3.533 | 3.577 | 3.377 | 3.490 | 9,643,777 | +0.10(+2.81%) |
Oct 05, 2011 | 3.152 | 3.447 | 3.100 | 3.395 | 12,187,807 | +0.24(+7.69%) |
Oct 04, 2011 | 3.022 | 3.161 | 2.849 | 3.152 | 14,181,758 | +0.09(+2.82%) |