Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.360 | 5.620 | 5.360 | 5.620 | 173,108 | +0.19(+3.50%) |
Dec 29, 2011 | 5.400 | 5.480 | 5.350 | 5.430 | 116,222 | +0.02(+0.37%) |
Dec 28, 2011 | 5.350 | 5.410 | 5.250 | 5.410 | 338,562 | -0.06(-1.10%) |
Dec 23, 2011 | 5.350 | 5.470 | 5.470 | 5.470 | 234,166 | +0.01(+0.18%) |
Dec 21, 2011 | 5.520 | 5.560 | 5.360 | 5.460 | 389,901 | -0.07(-1.27%) |
Dec 20, 2011 | 5.420 | 5.610 | 5.420 | 5.530 | 312,868 | +0.01(+0.18%) |
Dec 19, 2011 | 5.610 | 5.750 | 5.500 | 5.520 | 663,392 | -0.03(-0.54%) |
Dec 16, 2011 | 5.480 | 5.600 | 5.480 | 5.550 | 377,146 | +0.04(+0.73%) |
Dec 15, 2011 | 5.500 | 5.590 | 5.410 | 5.510 | 359,409 | -0.01(-0.18%) |
Dec 14, 2011 | 5.650 | 5.730 | 5.510 | 5.520 | 214,011 | -0.15(-2.65%) |
Dec 13, 2011 | 5.800 | 5.880 | 5.650 | 5.670 | 125,482 | -0.14(-2.41%) |
Dec 12, 2011 | 5.690 | 5.850 | 5.670 | 5.810 | 61,208 | +0.06(+1.04%) |
Dec 09, 2011 | 5.740 | 5.770 | 5.670 | 5.750 | 168,686 | +0.00(+0.00%) |
Dec 08, 2011 | 5.720 | 5.780 | 5.690 | 5.750 | 135,320 | +0.00(+0.00%) |
Dec 07, 2011 | 5.780 | 5.910 | 5.740 | 5.750 | 134,237 | -0.03(-0.52%) |
Dec 06, 2011 | 5.810 | 5.860 | 5.710 | 5.780 | 141,934 | -0.14(-2.36%) |
Dec 05, 2011 | 5.800 | 5.940 | 5.760 | 5.920 | 461,521 | +0.18(+3.14%) |
Dec 02, 2011 | 5.750 | 5.880 | 5.730 | 5.740 | 36,068 | -0.01(-0.17%) |
Dec 01, 2011 | 5.810 | 5.920 | 5.750 | 5.750 | 111,415 | -0.18(-3.04%) |
Nov 30, 2011 | 5.650 | 5.930 | 5.650 | 5.930 | 124,676 | +0.29(+5.14%) |
Nov 29, 2011 | 5.750 | 5.750 | 5.630 | 5.640 | 88,213 | -0.11(-1.91%) |
Nov 28, 2011 | 5.680 | 5.800 | 5.670 | 5.750 | 54,801 | +0.14(+2.50%) |
Nov 25, 2011 | 5.580 | 5.680 | 5.510 | 5.610 | 64,426 | +0.04(+0.72%) |
Nov 24, 2011 | 5.510 | 5.640 | 5.500 | 5.570 | 49,927 | +0.05(+0.91%) |
Nov 23, 2011 | 5.610 | 5.650 | 5.500 | 5.520 | 298,208 | -0.11(-1.95%) |
Nov 22, 2011 | 5.720 | 5.720 | 5.450 | 5.630 | 281,275 | -0.11(-1.92%) |
Nov 21, 2011 | 5.850 | 5.850 | 5.680 | 5.740 | 140,579 | -0.17(-2.88%) |
Nov 18, 2011 | 5.830 | 5.930 | 5.830 | 5.910 | 38,396 | +0.10(+1.72%) |
Nov 17, 2011 | 6.000 | 6.000 | 5.770 | 5.810 | 82,428 | -0.17(-2.84%) |
Nov 16, 2011 | 6.180 | 6.180 | 5.950 | 5.980 | 168,256 | -0.18(-2.92%) |
Nov 15, 2011 | 6.000 | 6.220 | 5.990 | 6.160 | 101,112 | +0.13(+2.16%) |
Nov 14, 2011 | 5.830 | 6.170 | 5.830 | 6.030 | 665,467 | +0.24(+4.15%) |
Nov 11, 2011 | 5.680 | 5.800 | 5.660 | 5.790 | 120,895 | +0.05(+0.87%) |
Nov 10, 2011 | 5.690 | 5.770 | 5.630 | 5.740 | 226,911 | +0.04(+0.70%) |
Nov 09, 2011 | 5.780 | 5.820 | 5.690 | 5.700 | 396,844 | -0.16(-2.73%) |
Nov 08, 2011 | 5.850 | 5.890 | 5.810 | 5.860 | 364,203 | +0.00(+0.00%) |
Nov 07, 2011 | 5.850 | 5.910 | 5.840 | 5.860 | 133,137 | -0.03(-0.51%) |
Nov 04, 2011 | 5.890 | 5.910 | 5.840 | 5.890 | 79,067 | +0.03(+0.51%) |
Nov 03, 2011 | 5.700 | 5.900 | 5.700 | 5.860 | 239,414 | +0.10(+1.74%) |
Nov 02, 2011 | 5.690 | 5.800 | 5.640 | 5.760 | 230,776 | +0.07(+1.23%) |
Nov 01, 2011 | 5.510 | 5.800 | 5.500 | 5.690 | 197,696 | +0.13(+2.34%) |
Oct 31, 2011 | 5.810 | 5.830 | 5.560 | 5.560 | 164,953 | -0.33(-5.60%) |
Oct 28, 2011 | 5.760 | 5.970 | 5.760 | 5.890 | 349,664 | +0.03(+0.51%) |
Oct 27, 2011 | 5.570 | 5.950 | 5.570 | 5.860 | 730,880 | +0.32(+5.78%) |
Oct 26, 2011 | 5.520 | 5.560 | 5.500 | 5.540 | 199,480 | -0.02(-0.36%) |
Oct 25, 2011 | 5.600 | 5.610 | 5.550 | 5.560 | 79,715 | -0.07(-1.24%) |
Oct 24, 2011 | 5.500 | 5.640 | 5.500 | 5.630 | 114,115 | +0.16(+2.93%) |
Oct 21, 2011 | 5.420 | 5.470 | 5.370 | 5.470 | 188,615 | +0.06(+1.11%) |
Oct 20, 2011 | 5.470 | 5.520 | 5.400 | 5.410 | 180,711 | -0.09(-1.64%) |
Oct 19, 2011 | 5.620 | 5.620 | 5.460 | 5.500 | 268,002 | -0.06(-1.08%) |
Oct 18, 2011 | 5.530 | 5.650 | 5.510 | 5.560 | 207,128 | -0.03(-0.54%) |
Oct 17, 2011 | 5.680 | 5.680 | 5.510 | 5.590 | 265,613 | -0.17(-2.95%) |
Oct 14, 2011 | 5.520 | 5.760 | 5.520 | 5.760 | 99,155 | +0.21(+3.78%) |
Oct 13, 2011 | 5.610 | 5.620 | 5.450 | 5.550 | 141,421 | -0.11(-1.94%) |
Oct 12, 2011 | 5.550 | 5.680 | 5.540 | 5.660 | 104,120 | +0.08(+1.43%) |
Oct 11, 2011 | 5.490 | 5.700 | 5.450 | 5.580 | 146,978 | +0.07(+1.27%) |
Oct 07, 2011 | 5.720 | 5.720 | 5.460 | 5.510 | 81,523 | -0.26(-4.51%) |
Oct 06, 2011 | 5.570 | 5.890 | 5.590 | 5.770 | 193,652 | +0.11(+1.94%) |
Oct 05, 2011 | 5.170 | 5.730 | 5.170 | 5.660 | 668,509 | +0.49(+9.48%) |
Oct 04, 2011 | 5.250 | 5.350 | 5.000 | 5.170 | 679,852 | -0.28(-5.14%) |