Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.682 | 4.707 | 4.668 | 4.691 | 927,410 | +0.01(+0.18%) |
Dec 29, 2011 | 4.664 | 4.687 | 4.652 | 4.682 | 744,228 | +0.01(+0.31%) |
Dec 28, 2011 | 4.706 | 4.721 | 4.645 | 4.668 | 800,677 | -0.06(-1.20%) |
Dec 27, 2011 | 4.850 | 4.854 | 4.698 | 4.724 | 892,169 | -0.01(-0.16%) |
Dec 23, 2011 | 4.717 | 4.732 | 4.686 | 4.732 | 691,142 | +0.08(+1.72%) |
Dec 21, 2011 | 4.656 | 4.663 | 4.602 | 4.652 | 580,110 | -0.01(-0.31%) |
Dec 20, 2011 | 4.640 | 4.670 | 4.621 | 4.666 | 927,737 | +0.10(+2.23%) |
Dec 19, 2011 | 4.625 | 4.640 | 4.534 | 4.564 | 662,399 | -0.05(-1.14%) |
Dec 16, 2011 | 4.583 | 4.617 | 4.568 | 4.617 | 748,355 | +0.05(+0.99%) |
Dec 15, 2011 | 4.594 | 4.640 | 4.568 | 4.572 | 699,427 | +0.01(+0.17%) |
Dec 14, 2011 | 4.568 | 4.587 | 4.534 | 4.564 | 647,546 | -0.02(-0.41%) |
Dec 13, 2011 | 4.632 | 4.689 | 4.568 | 4.583 | 611,461 | -0.05(-0.98%) |
Dec 12, 2011 | 4.674 | 4.674 | 4.587 | 4.628 | 629,105 | -0.10(-2.15%) |
Dec 09, 2011 | 4.708 | 4.757 | 4.689 | 4.730 | 627,712 | +0.06(+1.21%) |
Dec 08, 2011 | 4.734 | 4.750 | 4.662 | 4.674 | 455,982 | -0.11(-2.29%) |
Dec 07, 2011 | 4.719 | 4.787 | 4.693 | 4.783 | 794,511 | +0.02(+0.48%) |
Dec 06, 2011 | 4.764 | 4.776 | 4.700 | 4.761 | 714,139 | +0.01(+0.24%) |
Dec 05, 2011 | 4.742 | 4.768 | 4.717 | 4.749 | 635,815 | +0.06(+1.29%) |
Dec 02, 2011 | 4.757 | 4.772 | 4.681 | 4.689 | 814,881 | -0.02(-0.48%) |
Dec 01, 2011 | 4.700 | 4.723 | 4.681 | 4.711 | 631,364 | +0.02(+0.40%) |
Nov 30, 2011 | 4.681 | 4.753 | 4.647 | 4.693 | 967,067 | +0.14(+3.07%) |
Nov 29, 2011 | 4.549 | 4.598 | 4.542 | 4.553 | 576,655 | +0.02(+0.42%) |
Nov 28, 2011 | 4.625 | 4.640 | 4.508 | 4.534 | 822,189 | +0.02(+0.33%) |
Nov 25, 2011 | 4.504 | 4.542 | 4.496 | 4.519 | 352,615 | +0.00(+0.00%) |
Nov 23, 2011 | 4.557 | 4.557 | 4.492 | 4.519 | 822,894 | -0.07(-1.48%) |
Nov 22, 2011 | 4.617 | 4.617 | 4.557 | 4.587 | 654,494 | -0.00(-0.08%) |
Nov 21, 2011 | 4.606 | 4.613 | 4.519 | 4.591 | 942,909 | -0.09(-1.99%) |
Nov 18, 2011 | 4.699 | 4.707 | 4.650 | 4.684 | 477,398 | +0.01(+0.32%) |
Nov 17, 2011 | 4.759 | 4.759 | 4.635 | 4.669 | 679,537 | -0.09(-1.97%) |
Nov 16, 2011 | 4.766 | 4.823 | 4.748 | 4.763 | 717,467 | -0.06(-1.17%) |
Nov 15, 2011 | 4.808 | 4.834 | 4.774 | 4.819 | 768,393 | -0.01(-0.23%) |
Nov 14, 2011 | 4.886 | 4.886 | 4.807 | 4.830 | 466,824 | -0.06(-1.23%) |
Nov 11, 2011 | 4.871 | 4.916 | 4.864 | 4.890 | 435,873 | +0.08(+1.63%) |
Nov 10, 2011 | 4.856 | 4.864 | 4.796 | 4.811 | 550,659 | +0.01(+0.16%) |
Nov 09, 2011 | 4.800 | 4.864 | 4.778 | 4.804 | 723,009 | -0.15(-3.10%) |
Nov 08, 2011 | 4.924 | 4.961 | 4.886 | 4.957 | 510,603 | +0.06(+1.15%) |
Nov 07, 2011 | 4.890 | 4.927 | 4.864 | 4.901 | 537,495 | -0.01(-0.15%) |
Nov 04, 2011 | 4.905 | 4.919 | 4.868 | 4.909 | 612,501 | -0.03(-0.53%) |
Nov 03, 2011 | 4.950 | 4.961 | 4.868 | 4.935 | 603,930 | +0.04(+0.84%) |
Nov 02, 2011 | 4.924 | 4.935 | 4.871 | 4.894 | 492,549 | +0.03(+0.69%) |
Nov 01, 2011 | 4.871 | 4.897 | 4.781 | 4.860 | 555,584 | -0.13(-2.70%) |
Oct 31, 2011 | 5.055 | 5.073 | 4.924 | 4.995 | 792,657 | -0.13(-2.63%) |
Oct 28, 2011 | 5.047 | 5.130 | 5.017 | 5.130 | 508,162 | +0.06(+1.18%) |
Oct 27, 2011 | 5.055 | 5.131 | 5.055 | 5.070 | 629,212 | +0.13(+2.73%) |
Oct 26, 2011 | 4.931 | 4.935 | 4.856 | 4.935 | 449,843 | +0.06(+1.23%) |
Oct 25, 2011 | 4.961 | 4.961 | 4.853 | 4.875 | 406,265 | -0.11(-2.18%) |
Oct 24, 2011 | 4.927 | 4.991 | 4.927 | 4.984 | 699,898 | +0.05(+0.99%) |
Oct 21, 2011 | 4.886 | 4.939 | 4.879 | 4.935 | 757,197 | +0.12(+2.57%) |
Oct 20, 2011 | 4.838 | 4.853 | 4.763 | 4.811 | 363,826 | -0.02(-0.37%) |
Oct 19, 2011 | 4.870 | 4.896 | 4.818 | 4.829 | 456,630 | -0.03(-0.69%) |
Oct 18, 2011 | 4.781 | 4.877 | 4.729 | 4.863 | 309,069 | +0.10(+2.03%) |
Oct 17, 2011 | 4.822 | 4.829 | 4.748 | 4.766 | 340,498 | -0.07(-1.38%) |
Oct 14, 2011 | 4.833 | 4.881 | 4.803 | 4.833 | 436,168 | +0.08(+1.72%) |
Oct 13, 2011 | 4.762 | 4.770 | 4.666 | 4.751 | 479,781 | -0.05(-1.08%) |
Oct 12, 2011 | 4.788 | 4.859 | 4.773 | 4.803 | 412,468 | +0.06(+1.17%) |
Oct 11, 2011 | 4.695 | 4.792 | 4.658 | 4.747 | 463,882 | +0.03(+0.63%) |
Oct 10, 2011 | 4.647 | 4.759 | 4.643 | 4.718 | 412,853 | +0.12(+2.58%) |
Oct 07, 2011 | 4.655 | 4.658 | 4.569 | 4.599 | 343,464 | -0.04(-0.80%) |
Oct 06, 2011 | 4.577 | 4.636 | 4.480 | 4.636 | 478,930 | +0.07(+1.46%) |
Oct 05, 2011 | 4.409 | 4.569 | 4.395 | 4.569 | 568,689 | +0.15(+3.36%) |
Oct 04, 2011 | 4.376 | 4.435 | 4.272 | 4.421 | 957,277 | -0.01(-0.34%) |