Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.100 | 5.153 | 5.096 | 5.096 | 1,686,799 | -0.02(-0.48%) |
Dec 29, 2011 | 5.149 | 5.174 | 5.117 | 5.121 | 1,851,077 | -0.02(-0.48%) |
Dec 28, 2011 | 5.190 | 5.194 | 5.125 | 5.145 | 2,578,393 | -0.04(-0.71%) |
Dec 27, 2011 | 5.194 | 5.194 | 5.158 | 5.182 | 3,348,782 | +0.02(+0.38%) |
Dec 23, 2011 | 5.178 | 5.178 | 5.146 | 5.162 | 2,448,088 | +0.06(+1.24%) |
Dec 21, 2011 | 5.071 | 5.119 | 5.059 | 5.099 | 3,267,225 | +0.03(+0.55%) |
Dec 20, 2011 | 5.079 | 5.087 | 5.055 | 5.071 | 2,884,054 | +0.03(+0.55%) |
Dec 19, 2011 | 5.071 | 5.079 | 5.036 | 5.043 | 2,324,576 | -0.02(-0.31%) |
Dec 16, 2011 | 5.063 | 5.071 | 5.012 | 5.059 | 6,179,670 | +0.02(+0.39%) |
Dec 15, 2011 | 5.071 | 5.071 | 5.012 | 5.039 | 2,934,684 | +0.00(+0.08%) |
Dec 14, 2011 | 4.960 | 5.036 | 4.938 | 5.036 | 2,407,178 | +0.08(+1.52%) |
Dec 13, 2011 | 4.988 | 5.039 | 4.952 | 4.960 | 2,331,701 | +0.01(+0.16%) |
Dec 12, 2011 | 4.925 | 4.972 | 4.909 | 4.952 | 1,472,649 | +0.02(+0.32%) |
Dec 09, 2011 | 4.909 | 4.960 | 4.885 | 4.936 | 1,972,431 | +0.03(+0.57%) |
Dec 08, 2011 | 5.012 | 5.012 | 4.905 | 4.909 | 1,572,003 | -0.10(-2.06%) |
Dec 07, 2011 | 5.008 | 5.036 | 4.972 | 5.012 | 1,716,514 | +0.01(+0.16%) |
Dec 06, 2011 | 4.984 | 5.028 | 4.972 | 5.004 | 1,808,483 | +0.02(+0.32%) |
Dec 05, 2011 | 4.992 | 5.008 | 4.948 | 4.988 | 2,052,401 | +0.03(+0.56%) |
Dec 02, 2011 | 4.960 | 4.984 | 4.936 | 4.960 | 2,697,145 | +0.03(+0.64%) |
Dec 01, 2011 | 4.944 | 4.964 | 4.905 | 4.929 | 4,308,572 | -0.02(-0.32%) |
Nov 30, 2011 | 4.861 | 4.948 | 4.798 | 4.944 | 3,119,332 | +0.17(+3.48%) |
Nov 29, 2011 | 4.810 | 4.826 | 4.758 | 4.778 | 1,263,810 | -0.02(-0.41%) |
Nov 28, 2011 | 4.742 | 4.798 | 4.699 | 4.798 | 2,015,428 | +0.16(+3.42%) |
Nov 25, 2011 | 4.627 | 4.715 | 4.620 | 4.639 | 1,008,469 | -0.02(-0.34%) |
Nov 23, 2011 | 4.727 | 4.727 | 4.655 | 4.655 | 1,839,145 | -0.08(-1.59%) |
Nov 22, 2011 | 4.774 | 4.826 | 4.730 | 4.730 | 1,736,274 | -0.06(-1.16%) |
Nov 21, 2011 | 4.841 | 4.857 | 4.786 | 4.786 | 1,610,861 | -0.10(-1.95%) |
Nov 18, 2011 | 4.917 | 4.933 | 4.865 | 4.881 | 1,193,851 | -0.03(-0.65%) |
Nov 17, 2011 | 4.917 | 4.944 | 4.889 | 4.913 | 2,599,968 | +0.01(+0.24%) |
Nov 16, 2011 | 4.810 | 4.944 | 4.798 | 4.901 | 2,087,680 | +0.06(+1.23%) |
Nov 15, 2011 | 4.782 | 4.857 | 4.754 | 4.841 | 1,320,180 | +0.06(+1.24%) |
Nov 14, 2011 | 4.830 | 4.833 | 4.754 | 4.782 | 1,450,434 | -0.05(-0.98%) |
Nov 11, 2011 | 4.826 | 4.857 | 4.790 | 4.830 | 1,289,846 | +0.05(+0.99%) |
Nov 10, 2011 | 4.861 | 4.861 | 4.746 | 4.782 | 1,788,755 | -0.02(-0.49%) |
Nov 09, 2011 | 4.873 | 4.909 | 4.798 | 4.806 | 2,066,475 | -0.12(-2.49%) |
Nov 08, 2011 | 4.885 | 4.940 | 4.849 | 4.929 | 1,974,213 | +0.06(+1.30%) |
Nov 07, 2011 | 4.845 | 4.893 | 4.818 | 4.865 | 2,519,173 | +0.00(+0.00%) |
Nov 04, 2011 | 4.770 | 4.873 | 4.762 | 4.865 | 2,709,821 | +0.10(+1.99%) |
Nov 03, 2011 | 4.786 | 4.798 | 4.719 | 4.770 | 2,505,099 | -0.01(-0.25%) |
Nov 02, 2011 | 4.727 | 4.782 | 4.720 | 4.782 | 2,224,731 | +0.08(+1.68%) |
Nov 01, 2011 | 4.742 | 4.798 | 4.687 | 4.703 | 2,727,969 | -0.10(-2.06%) |
Oct 31, 2011 | 4.794 | 4.830 | 4.762 | 4.802 | 1,794,709 | -0.01(-0.25%) |
Oct 28, 2011 | 4.766 | 4.869 | 4.766 | 4.814 | 2,101,224 | -0.04(-0.74%) |
Oct 27, 2011 | 4.913 | 4.921 | 4.723 | 4.849 | 5,422,598 | -0.03(-0.57%) |
Oct 26, 2011 | 4.885 | 4.885 | 4.786 | 4.877 | 3,143,742 | +0.02(+0.33%) |
Oct 25, 2011 | 4.778 | 4.890 | 4.746 | 4.861 | 3,055,385 | +0.08(+1.74%) |
Oct 24, 2011 | 4.596 | 4.782 | 4.572 | 4.778 | 3,472,734 | +0.18(+3.97%) |
Oct 21, 2011 | 4.679 | 4.699 | 4.517 | 4.596 | 1,947,645 | -0.01(-0.17%) |
Oct 20, 2011 | 4.695 | 4.723 | 4.576 | 4.604 | 2,510,223 | -0.05(-1.11%) |
Oct 19, 2011 | 4.608 | 4.683 | 4.580 | 4.655 | 2,510,541 | +0.06(+1.21%) |
Oct 18, 2011 | 4.556 | 4.616 | 4.509 | 4.600 | 2,463,237 | +0.05(+1.13%) |
Oct 17, 2011 | 4.620 | 4.620 | 4.509 | 4.548 | 2,169,159 | -0.08(-1.71%) |
Oct 14, 2011 | 4.528 | 4.655 | 4.505 | 4.627 | 1,660,785 | +0.15(+3.27%) |
Oct 13, 2011 | 4.520 | 4.551 | 4.445 | 4.481 | 3,624,877 | -0.05(-1.05%) |
Oct 12, 2011 | 4.623 | 4.651 | 4.520 | 4.528 | 3,680,502 | -0.09(-1.89%) |
Oct 11, 2011 | 4.631 | 4.647 | 4.566 | 4.616 | 1,462,810 | -0.04(-0.85%) |
Oct 10, 2011 | 4.612 | 4.659 | 4.580 | 4.655 | 1,948,851 | +0.12(+2.62%) |
Oct 07, 2011 | 4.671 | 4.695 | 4.528 | 4.536 | 2,676,006 | -0.11(-2.30%) |
Oct 06, 2011 | 4.647 | 4.655 | 4.580 | 4.643 | 3,687,521 | +0.20(+4.55%) |
Oct 05, 2011 | 4.433 | 4.473 | 4.346 | 4.441 | 3,174,039 | +0.01(+0.18%) |
Oct 04, 2011 | 4.196 | 4.441 | 3.962 | 4.433 | 9,549,902 | +0.15(+3.52%) |