Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.140 | 5.220 | 5.140 | 5.160 | 9,542 | +0.07(+1.38%) |
Dec 29, 2011 | 4.960 | 5.150 | 4.960 | 5.090 | 7,041 | -0.02(-0.39%) |
Dec 28, 2011 | 5.050 | 5.130 | 5.050 | 5.110 | 4,670 | -0.06(-1.16%) |
Dec 27, 2011 | 5.160 | 5.170 | 5.160 | 5.170 | 4,256 | -0.06(-1.15%) |
Dec 23, 2011 | 5.250 | 5.250 | 5.180 | 5.230 | 6,652 | -0.09(-1.69%) |
Dec 21, 2011 | 5.380 | 5.400 | 5.300 | 5.320 | 16,553 | -0.09(-1.66%) |
Dec 20, 2011 | 5.320 | 5.500 | 5.320 | 5.410 | 12,880 | +0.38(+7.55%) |
Dec 19, 2011 | 5.190 | 5.190 | 5.030 | 5.030 | 40,188 | -0.09(-1.76%) |
Dec 16, 2011 | 5.220 | 5.220 | 5.110 | 5.120 | 2,129 | -0.09(-1.73%) |
Dec 15, 2011 | 5.170 | 5.210 | 5.120 | 5.210 | 10,876 | +0.19(+3.78%) |
Dec 14, 2011 | 5.070 | 5.090 | 4.990 | 5.020 | 3,885 | -0.08(-1.57%) |
Dec 13, 2011 | 5.260 | 5.320 | 5.100 | 5.100 | 12,127 | -0.25(-4.67%) |
Dec 12, 2011 | 5.350 | 5.350 | 5.290 | 5.350 | 3,158 | -0.30(-5.31%) |
Dec 09, 2011 | 5.600 | 5.650 | 5.600 | 5.650 | 960,102 | +0.20(+3.67%) |
Dec 08, 2011 | 5.630 | 5.630 | 5.440 | 5.450 | 402,471 | -0.42(-7.16%) |
Dec 07, 2011 | 5.770 | 5.900 | 5.770 | 5.870 | 1,015,233 | -0.01(-0.17%) |
Dec 06, 2011 | 5.860 | 5.880 | 5.850 | 5.880 | 801,330 | -0.22(-3.61%) |
Dec 05, 2011 | 6.060 | 6.100 | 6.060 | 6.100 | 2,474 | +0.36(+6.27%) |
Dec 02, 2011 | 5.920 | 5.920 | 5.740 | 5.740 | 394,114 | -0.06(-1.03%) |
Dec 01, 2011 | 5.890 | 5.890 | 5.800 | 5.800 | 11,947 | +0.01(+0.17%) |
Nov 30, 2011 | 5.780 | 5.840 | 5.750 | 5.790 | 182,110 | +0.57(+10.92%) |
Nov 29, 2011 | 5.250 | 5.310 | 5.210 | 5.220 | 3,699 | -0.05(-0.95%) |
Nov 28, 2011 | 5.410 | 5.420 | 5.270 | 5.270 | 32,106 | +0.05(+0.96%) |
Nov 25, 2011 | 5.240 | 5.240 | 5.220 | 5.220 | 2,844 | +0.52(+11.06%) |
Nov 23, 2011 | 4.840 | 4.860 | 4.660 | 4.700 | 229,301 | -0.20(-4.08%) |
Nov 22, 2011 | 4.990 | 4.990 | 4.870 | 4.900 | 3,623 | -0.29(-5.59%) |
Nov 21, 2011 | 5.250 | 5.260 | 5.150 | 5.190 | 9,805 | -0.33(-5.98%) |
Nov 18, 2011 | 5.550 | 5.610 | 5.520 | 5.520 | 5,475 | +0.23(+4.35%) |
Nov 17, 2011 | 5.400 | 5.440 | 5.290 | 5.290 | 29,452 | -0.19(-3.47%) |
Nov 16, 2011 | 5.570 | 5.600 | 5.480 | 5.480 | 24,639 | -0.44(-7.43%) |
Nov 15, 2011 | 5.900 | 5.960 | 5.860 | 5.920 | 28,235 | -0.35(-5.58%) |
Nov 14, 2011 | 6.270 | 6.270 | 6.270 | 6.270 | 200 | -0.19(-2.94%) |
Nov 11, 2011 | 6.400 | 6.530 | 6.400 | 6.460 | 4,230 | +0.13(+2.05%) |
Nov 10, 2011 | 6.350 | 6.370 | 6.320 | 6.330 | 34,041 | -0.27(-4.09%) |
Nov 09, 2011 | 6.800 | 6.800 | 6.560 | 6.600 | 47,440 | -0.42(-5.98%) |
Nov 08, 2011 | 7.010 | 7.020 | 7.000 | 7.020 | 629 | -0.07(-0.99%) |
Nov 07, 2011 | 7.160 | 7.160 | 7.090 | 7.090 | 4,228 | -0.25(-3.41%) |
Nov 04, 2011 | 7.260 | 7.340 | 7.260 | 7.340 | 700 | -0.19(-2.52%) |
Nov 03, 2011 | 7.430 | 7.560 | 7.430 | 7.530 | 1,590 | +0.44(+6.21%) |
Nov 02, 2011 | 7.200 | 7.200 | 7.010 | 7.090 | 6,238 | +0.11(+1.58%) |
Nov 01, 2011 | 6.960 | 7.220 | 6.910 | 6.980 | 6,897 | -0.67(-8.76%) |
Oct 31, 2011 | 7.650 | 7.650 | 7.650 | 7.650 | 137 | -0.70(-8.38%) |
Oct 28, 2011 | 8.270 | 8.350 | 8.270 | 8.350 | 525 | -0.02(-0.24%) |
Oct 27, 2011 | 8.240 | 8.500 | 8.240 | 8.370 | 8,105 | +0.54(+6.90%) |
Oct 26, 2011 | 8.020 | 8.020 | 7.650 | 7.830 | 11,803 | +0.10(+1.29%) |
Oct 25, 2011 | 7.800 | 7.870 | 7.680 | 7.730 | 1,052 | -0.27(-3.37%) |
Oct 24, 2011 | 7.980 | 8.000 | 7.980 | 8.000 | 990 | +0.24(+3.09%) |
Oct 21, 2011 | 7.810 | 7.810 | 7.760 | 7.760 | 267,865 | +0.18(+2.37%) |
Oct 20, 2011 | 7.600 | 7.600 | 7.440 | 7.580 | 1,162 | -0.10(-1.30%) |
Oct 19, 2011 | 7.580 | 7.680 | 7.580 | 7.680 | 3,150 | +0.01(+0.13%) |
Oct 18, 2011 | 7.480 | 7.710 | 7.480 | 7.670 | 2,912 | -0.02(-0.26%) |
Oct 17, 2011 | 7.730 | 7.730 | 7.690 | 7.690 | 1,354 | -0.05(-0.65%) |
Oct 14, 2011 | 7.900 | 7.900 | 7.640 | 7.740 | 878 | -0.01(-0.13%) |
Oct 13, 2011 | 7.800 | 7.800 | 7.670 | 7.750 | 1,075 | -0.20(-2.52%) |
Oct 12, 2011 | 7.800 | 7.950 | 7.800 | 7.950 | 16,750 | +0.59(+8.02%) |
Oct 11, 2011 | 7.320 | 7.360 | 7.320 | 7.360 | 277 | -0.09(-1.21%) |
Oct 10, 2011 | 7.390 | 7.450 | 7.390 | 7.450 | 3,330 | +0.44(+6.28%) |
Oct 07, 2011 | 7.090 | 7.100 | 7.010 | 7.010 | 4,500 | +0.31(+4.63%) |
Oct 06, 2011 | 6.750 | 6.760 | 6.700 | 6.700 | 7,581 | +0.04(+0.60%) |
Oct 05, 2011 | 6.700 | 6.700 | 6.590 | 6.660 | 4,615 | +0.00(+0.00%) |
Oct 04, 2011 | 6.410 | 6.660 | 6.350 | 6.660 | 82,420 | -0.42(-5.93%) |