Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.091 | 5.102 | 4.975 | 4.977 | 450,734 | -0.11(-2.23%) |
Dec 29, 2011 | 5.004 | 5.119 | 4.995 | 5.091 | 535,335 | +0.08(+1.65%) |
Dec 28, 2011 | 5.016 | 5.045 | 4.960 | 5.008 | 369,094 | -0.01(-0.23%) |
Dec 27, 2011 | 4.902 | 5.050 | 4.866 | 5.020 | 290,963 | +0.06(+1.24%) |
Dec 23, 2011 | 4.952 | 4.972 | 4.907 | 4.958 | 171,686 | +0.10(+2.02%) |
Dec 21, 2011 | 4.776 | 4.870 | 4.741 | 4.860 | 329,547 | +0.06(+1.24%) |
Dec 20, 2011 | 4.726 | 4.822 | 4.708 | 4.801 | 562,004 | +0.16(+3.52%) |
Dec 19, 2011 | 4.720 | 4.729 | 4.624 | 4.637 | 434,586 | -0.06(-1.35%) |
Dec 16, 2011 | 4.695 | 4.785 | 4.639 | 4.701 | 1,611,520 | +0.04(+0.87%) |
Dec 15, 2011 | 4.687 | 4.687 | 4.587 | 4.660 | 299,521 | +0.05(+1.08%) |
Dec 14, 2011 | 4.597 | 4.708 | 4.597 | 4.610 | 336,366 | -0.03(-0.58%) |
Dec 13, 2011 | 4.726 | 4.797 | 4.624 | 4.637 | 308,740 | -0.06(-1.31%) |
Dec 12, 2011 | 4.722 | 4.722 | 4.641 | 4.699 | 362,816 | -0.08(-1.69%) |
Dec 09, 2011 | 4.601 | 4.818 | 4.597 | 4.779 | 530,572 | +0.21(+4.49%) |
Dec 08, 2011 | 4.735 | 4.735 | 4.566 | 4.574 | 409,984 | -0.21(-4.34%) |
Dec 07, 2011 | 4.789 | 4.841 | 4.674 | 4.781 | 536,918 | -0.02(-0.40%) |
Dec 06, 2011 | 4.795 | 4.841 | 4.749 | 4.801 | 581,405 | -0.00(-0.08%) |
Dec 05, 2011 | 4.803 | 4.885 | 4.778 | 4.804 | 434,841 | +0.02(+0.52%) |
Dec 02, 2011 | 4.739 | 4.803 | 4.730 | 4.779 | 367,100 | +0.10(+2.09%) |
Dec 01, 2011 | 4.754 | 4.793 | 4.658 | 4.681 | 401,473 | -0.09(-1.97%) |
Nov 30, 2011 | 4.653 | 4.778 | 4.630 | 4.776 | 1,055,268 | +0.27(+5.97%) |
Nov 29, 2011 | 4.568 | 4.580 | 4.493 | 4.507 | 401,577 | -0.06(-1.35%) |
Nov 28, 2011 | 4.597 | 4.597 | 4.505 | 4.568 | 466,585 | +0.08(+1.84%) |
Nov 25, 2011 | 4.486 | 4.562 | 4.486 | 4.486 | 159,359 | -0.02(-0.38%) |
Nov 23, 2011 | 4.582 | 4.582 | 4.497 | 4.503 | 318,927 | -0.13(-2.78%) |
Nov 22, 2011 | 4.612 | 4.705 | 4.570 | 4.632 | 275,887 | +0.02(+0.33%) |
Nov 21, 2011 | 4.641 | 4.685 | 4.585 | 4.616 | 358,448 | -0.10(-2.08%) |
Nov 18, 2011 | 4.639 | 4.722 | 4.610 | 4.714 | 507,048 | +0.08(+1.78%) |
Nov 17, 2011 | 4.562 | 4.687 | 4.543 | 4.632 | 393,113 | +0.09(+1.90%) |
Nov 16, 2011 | 4.607 | 4.683 | 4.541 | 4.545 | 225,163 | -0.10(-2.19%) |
Nov 15, 2011 | 4.551 | 4.678 | 4.495 | 4.647 | 225,221 | +0.09(+1.98%) |
Nov 14, 2011 | 4.624 | 4.626 | 4.535 | 4.557 | 430,572 | -0.10(-2.06%) |
Nov 11, 2011 | 4.624 | 4.666 | 4.588 | 4.653 | 247,457 | +0.08(+1.84%) |
Nov 10, 2011 | 4.589 | 4.624 | 4.528 | 4.568 | 230,430 | +0.03(+0.72%) |
Nov 09, 2011 | 4.582 | 4.693 | 4.522 | 4.536 | 826,928 | -0.16(-3.35%) |
Nov 08, 2011 | 4.670 | 4.701 | 4.586 | 4.693 | 455,278 | +0.05(+1.07%) |
Nov 07, 2011 | 4.507 | 4.651 | 4.425 | 4.643 | 465,890 | +0.13(+2.80%) |
Nov 04, 2011 | 4.522 | 4.526 | 4.455 | 4.517 | 242,986 | -0.05(-1.09%) |
Nov 03, 2011 | 4.551 | 4.618 | 4.421 | 4.566 | 443,297 | +0.06(+1.32%) |
Nov 02, 2011 | 4.396 | 4.515 | 4.394 | 4.507 | 387,997 | +0.19(+4.30%) |
Nov 01, 2011 | 4.348 | 4.452 | 4.312 | 4.321 | 468,089 | -0.17(-3.75%) |
Oct 31, 2011 | 4.496 | 4.601 | 4.477 | 4.490 | 372,026 | -0.07(-1.64%) |
Oct 28, 2011 | 4.607 | 4.645 | 4.555 | 4.565 | 672,813 | -0.07(-1.41%) |
Oct 27, 2011 | 4.637 | 4.689 | 4.540 | 4.630 | 1,370,681 | +0.09(+2.07%) |
Oct 26, 2011 | 4.499 | 4.549 | 4.396 | 4.536 | 555,577 | +0.11(+2.47%) |
Oct 25, 2011 | 4.544 | 4.578 | 4.411 | 4.427 | 560,209 | -0.13(-2.86%) |
Oct 24, 2011 | 4.417 | 4.565 | 4.388 | 4.557 | 650,454 | +0.15(+3.39%) |
Oct 21, 2011 | 4.501 | 4.501 | 4.350 | 4.408 | 1,783,315 | -0.02(-0.56%) |
Oct 20, 2011 | 4.331 | 4.480 | 4.293 | 4.432 | 719,427 | +0.02(+0.48%) |
Oct 19, 2011 | 4.371 | 4.423 | 4.348 | 4.411 | 874,028 | +0.04(+0.88%) |
Oct 18, 2011 | 4.235 | 4.404 | 4.207 | 4.373 | 416,618 | +0.16(+3.77%) |
Oct 17, 2011 | 4.285 | 4.285 | 4.201 | 4.214 | 362,510 | -0.12(-2.70%) |
Oct 14, 2011 | 4.354 | 4.354 | 4.243 | 4.331 | 451,825 | +0.02(+0.35%) |
Oct 13, 2011 | 4.308 | 4.348 | 4.231 | 4.316 | 381,787 | -0.03(-0.62%) |
Oct 12, 2011 | 4.270 | 4.375 | 4.228 | 4.342 | 827,952 | +0.10(+2.44%) |
Oct 11, 2011 | 4.178 | 4.251 | 4.162 | 4.239 | 534,565 | +0.01(+0.27%) |
Oct 10, 2011 | 4.151 | 4.233 | 4.105 | 4.228 | 577,669 | +0.15(+3.76%) |
Oct 07, 2011 | 4.224 | 4.254 | 4.051 | 4.074 | 638,781 | -0.14(-3.40%) |
Oct 06, 2011 | 4.134 | 4.220 | 4.088 | 4.218 | 1,329,097 | +0.07(+1.61%) |
Oct 05, 2011 | 4.147 | 4.164 | 4.065 | 4.151 | 503,735 | -0.01(-0.23%) |
Oct 04, 2011 | 3.883 | 4.176 | 3.829 | 4.161 | 860,265 | +0.25(+6.31%) |