Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.852 | 4.904 | 4.797 | 4.863 | 537,136 | +0.06(+1.19%) |
Dec 29, 2011 | 4.715 | 4.877 | 4.682 | 4.805 | 1,479,010 | +0.09(+1.82%) |
Dec 28, 2011 | 4.756 | 4.863 | 4.592 | 4.719 | 1,250,391 | -0.05(-0.95%) |
Dec 27, 2011 | 4.936 | 4.969 | 4.756 | 4.764 | 1,440,385 | -0.16(-3.17%) |
Dec 23, 2011 | 5.002 | 5.027 | 4.904 | 4.920 | 538,451 | -0.04(-0.83%) |
Dec 21, 2011 | 5.035 | 5.035 | 4.920 | 4.961 | 842,109 | -0.06(-1.14%) |
Dec 20, 2011 | 4.977 | 5.027 | 4.953 | 5.018 | 1,040,659 | +0.16(+3.20%) |
Dec 19, 2011 | 5.174 | 5.199 | 4.854 | 4.863 | 429,739 | -0.26(-5.12%) |
Dec 16, 2011 | 5.158 | 5.215 | 5.059 | 5.125 | 541,629 | +0.08(+1.63%) |
Dec 15, 2011 | 5.027 | 5.170 | 5.027 | 5.043 | 515,676 | +0.08(+1.65%) |
Dec 14, 2011 | 5.158 | 5.182 | 4.945 | 4.961 | 554,004 | -0.26(-5.02%) |
Dec 13, 2011 | 5.453 | 5.535 | 5.182 | 5.223 | 285,223 | -0.21(-3.78%) |
Dec 12, 2011 | 5.486 | 5.658 | 5.404 | 5.428 | 340,422 | -0.08(-1.49%) |
Dec 09, 2011 | 5.412 | 5.601 | 5.330 | 5.510 | 480,569 | +0.09(+1.66%) |
Dec 08, 2011 | 5.453 | 5.535 | 5.379 | 5.420 | 266,163 | -0.15(-2.65%) |
Dec 07, 2011 | 5.633 | 5.822 | 5.543 | 5.568 | 248,655 | -0.10(-1.74%) |
Dec 06, 2011 | 5.748 | 5.748 | 5.592 | 5.666 | 350,872 | -0.07(-1.29%) |
Dec 05, 2011 | 5.896 | 5.920 | 5.674 | 5.740 | 438,936 | -0.02(-0.43%) |
Dec 02, 2011 | 5.920 | 6.019 | 5.740 | 5.764 | 444,261 | -0.02(-0.42%) |
Dec 01, 2011 | 5.789 | 5.937 | 5.773 | 5.789 | 282,979 | +0.03(+0.57%) |
Nov 30, 2011 | 5.740 | 5.879 | 5.650 | 5.756 | 855,764 | +0.31(+5.72%) |
Nov 29, 2011 | 5.559 | 5.633 | 5.412 | 5.445 | 675,630 | -0.11(-1.92%) |
Nov 28, 2011 | 5.658 | 5.779 | 5.510 | 5.551 | 309,760 | +0.06(+1.04%) |
Nov 25, 2011 | 5.428 | 5.580 | 5.428 | 5.494 | 116,030 | +0.01(+0.15%) |
Nov 23, 2011 | 5.641 | 5.666 | 5.469 | 5.486 | 554,796 | -0.19(-3.32%) |
Nov 22, 2011 | 5.527 | 5.723 | 5.445 | 5.674 | 522,823 | +0.12(+2.22%) |
Nov 21, 2011 | 5.674 | 5.691 | 5.502 | 5.551 | 262,547 | -0.20(-3.42%) |
Nov 18, 2011 | 5.805 | 5.937 | 5.666 | 5.748 | 642,482 | +0.02(+0.36%) |
Nov 17, 2011 | 6.109 | 6.109 | 5.707 | 5.728 | 362,583 | -0.38(-6.24%) |
Nov 16, 2011 | 6.322 | 6.363 | 6.010 | 6.109 | 345,951 | -0.19(-2.99%) |
Nov 15, 2011 | 6.322 | 6.494 | 6.150 | 6.297 | 330,048 | +0.02(+0.26%) |
Nov 14, 2011 | 6.478 | 6.486 | 6.256 | 6.281 | 536,456 | -0.28(-4.25%) |
Nov 11, 2011 | 6.584 | 6.740 | 6.388 | 6.560 | 259,974 | +0.11(+1.78%) |
Nov 10, 2011 | 6.732 | 6.765 | 6.396 | 6.445 | 228,466 | -0.18(-2.72%) |
Nov 09, 2011 | 6.724 | 6.929 | 6.593 | 6.625 | 442,045 | -0.24(-3.46%) |
Nov 08, 2011 | 6.666 | 6.921 | 6.666 | 6.863 | 444,635 | +0.29(+4.36%) |
Nov 07, 2011 | 6.543 | 6.683 | 6.404 | 6.576 | 372,392 | -0.05(-0.74%) |
Nov 04, 2011 | 6.847 | 6.847 | 6.576 | 6.625 | 246,600 | -0.22(-3.23%) |
Nov 03, 2011 | 6.863 | 7.003 | 6.601 | 6.847 | 605,830 | +0.30(+4.51%) |
Nov 02, 2011 | 6.675 | 6.962 | 6.265 | 6.552 | 1,082,281 | -0.03(-0.50%) |
Nov 01, 2011 | 6.404 | 6.748 | 6.232 | 6.584 | 905,366 | -0.19(-2.78%) |
Oct 31, 2011 | 7.650 | 7.847 | 6.765 | 6.773 | 856,801 | -1.06(-13.51%) |
Oct 28, 2011 | 8.192 | 8.372 | 7.708 | 7.831 | 436,258 | -0.35(-4.31%) |
Oct 27, 2011 | 8.019 | 8.405 | 8.019 | 8.183 | 617,856 | +0.45(+5.83%) |
Oct 26, 2011 | 7.808 | 7.831 | 7.593 | 7.732 | 267,542 | +0.04(+0.53%) |
Oct 25, 2011 | 7.741 | 7.913 | 7.470 | 7.691 | 475,296 | -0.11(-1.47%) |
Oct 24, 2011 | 7.946 | 7.995 | 7.708 | 7.806 | 648,394 | -0.07(-0.94%) |
Oct 21, 2011 | 7.716 | 8.064 | 7.585 | 7.880 | 438,299 | +0.33(+4.34%) |
Oct 20, 2011 | 8.077 | 8.077 | 6.929 | 7.552 | 231,734 | +0.01(+0.11%) |
Oct 19, 2011 | 7.798 | 7.880 | 7.519 | 7.544 | 272,264 | -0.21(-2.75%) |
Oct 18, 2011 | 7.724 | 7.839 | 7.626 | 7.757 | 432,692 | +0.05(+0.64%) |
Oct 17, 2011 | 8.003 | 8.011 | 7.577 | 7.708 | 696,373 | -0.37(-4.57%) |
Oct 14, 2011 | 7.708 | 8.101 | 7.503 | 8.077 | 512,659 | +0.44(+5.80%) |
Oct 13, 2011 | 7.363 | 7.683 | 7.068 | 7.634 | 379,058 | +0.26(+3.56%) |
Oct 12, 2011 | 7.117 | 7.536 | 7.101 | 7.372 | 379,348 | +0.32(+4.53%) |
Oct 11, 2011 | 7.027 | 7.150 | 6.847 | 7.052 | 362,442 | -0.02(-0.23%) |
Oct 10, 2011 | 6.757 | 7.126 | 6.609 | 7.068 | 263,996 | +0.48(+7.21%) |
Oct 07, 2011 | 6.798 | 6.871 | 6.437 | 6.593 | 546,878 | -0.12(-1.83%) |
Oct 06, 2011 | 6.642 | 6.863 | 6.412 | 6.716 | 716,612 | +0.16(+2.38%) |
Oct 05, 2011 | 6.642 | 6.724 | 6.486 | 6.560 | 611,630 | -0.09(-1.36%) |
Oct 04, 2011 | 6.150 | 6.724 | 5.887 | 6.650 | 252,474 | +0.39(+6.15%) |