Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.307 | 5.307 | 5.184 | 5.238 | 50,470 | -0.07(-1.30%) |
Dec 29, 2011 | 5.245 | 5.307 | 5.176 | 5.307 | 7,915 | +0.04(+0.73%) |
Dec 28, 2011 | 5.192 | 5.330 | 5.160 | 5.268 | 16,443 | +0.02(+0.31%) |
Dec 27, 2011 | 5.268 | 5.375 | 5.192 | 5.252 | 11,381 | -0.04(-0.83%) |
Dec 23, 2011 | 5.322 | 5.337 | 5.230 | 5.296 | 133,610 | -0.03(-0.49%) |
Dec 21, 2011 | 5.196 | 5.352 | 5.169 | 5.322 | 20,221 | +0.08(+1.46%) |
Dec 20, 2011 | 5.253 | 5.322 | 5.100 | 5.245 | 13,602 | +0.08(+1.48%) |
Dec 19, 2011 | 5.337 | 5.345 | 5.123 | 5.169 | 11,069 | -0.16(-3.02%) |
Dec 16, 2011 | 5.115 | 5.429 | 5.023 | 5.330 | 87,744 | +0.23(+4.50%) |
Dec 15, 2011 | 5.245 | 5.245 | 5.091 | 5.100 | 7,856 | -0.11(-2.06%) |
Dec 14, 2011 | 5.253 | 5.276 | 5.146 | 5.207 | 11,624 | -0.09(-1.73%) |
Dec 13, 2011 | 5.383 | 5.383 | 5.199 | 5.299 | 20,427 | -0.06(-1.14%) |
Dec 12, 2011 | 5.291 | 5.360 | 5.261 | 5.360 | 12,112 | +0.00(+0.00%) |
Dec 09, 2011 | 5.261 | 5.360 | 5.230 | 5.360 | 11,173 | +0.13(+2.49%) |
Dec 08, 2011 | 5.314 | 5.398 | 5.222 | 5.230 | 8,061 | -0.13(-2.43%) |
Dec 07, 2011 | 5.222 | 5.406 | 5.222 | 5.360 | 24,717 | +0.14(+2.64%) |
Dec 06, 2011 | 5.245 | 5.307 | 5.176 | 5.222 | 46,082 | -0.02(-0.44%) |
Dec 05, 2011 | 5.276 | 5.345 | 5.184 | 5.245 | 22,880 | +0.02(+0.29%) |
Dec 02, 2011 | 5.337 | 5.360 | 5.176 | 5.230 | 34,308 | -0.09(-1.73%) |
Dec 01, 2011 | 5.352 | 5.352 | 5.298 | 5.322 | 18,339 | -0.03(-0.57%) |
Nov 30, 2011 | 5.406 | 5.429 | 5.330 | 5.352 | 64,990 | +0.05(+1.01%) |
Nov 29, 2011 | 5.375 | 5.475 | 5.230 | 5.299 | 19,714 | -0.06(-1.14%) |
Nov 28, 2011 | 5.475 | 5.475 | 5.238 | 5.360 | 20,667 | +0.03(+0.57%) |
Nov 25, 2011 | 5.398 | 5.398 | 5.330 | 5.330 | 2,993 | -0.07(-1.28%) |
Nov 23, 2011 | 5.421 | 5.498 | 5.330 | 5.398 | 19,885 | -0.05(-0.84%) |
Nov 22, 2011 | 5.437 | 5.513 | 5.437 | 5.444 | 33,263 | +0.02(+0.28%) |
Nov 21, 2011 | 5.437 | 5.506 | 5.345 | 5.429 | 22,505 | -0.05(-0.98%) |
Nov 18, 2011 | 5.506 | 5.513 | 5.429 | 5.483 | 6,895 | -0.03(-0.56%) |
Nov 17, 2011 | 5.513 | 5.513 | 5.375 | 5.513 | 17,409 | +0.02(+0.28%) |
Nov 16, 2011 | 5.506 | 5.524 | 5.421 | 5.498 | 38,329 | +0.00(+0.00%) |
Nov 15, 2011 | 5.474 | 5.498 | 5.437 | 5.498 | 2,566 | +0.00(+0.00%) |
Nov 14, 2011 | 5.475 | 5.552 | 5.375 | 5.498 | 5,100 | +0.07(+1.27%) |
Nov 11, 2011 | 5.529 | 5.544 | 5.368 | 5.429 | 15,820 | -0.07(-1.25%) |
Nov 10, 2011 | 5.383 | 5.513 | 5.360 | 5.498 | 177,604 | +0.09(+1.70%) |
Nov 09, 2011 | 5.383 | 5.628 | 5.375 | 5.406 | 29,601 | -0.07(-1.26%) |
Nov 08, 2011 | 5.582 | 5.605 | 5.437 | 5.475 | 21,457 | -0.02(-0.42%) |
Nov 07, 2011 | 5.636 | 5.651 | 5.360 | 5.498 | 25,574 | -0.06(-1.10%) |
Nov 04, 2011 | 5.460 | 5.666 | 5.360 | 5.559 | 54,795 | +0.03(+0.55%) |
Nov 03, 2011 | 5.163 | 5.681 | 5.163 | 5.529 | 82,551 | -0.04(-0.68%) |
Nov 02, 2011 | 5.757 | 5.849 | 5.521 | 5.567 | 36,011 | +0.07(+1.25%) |
Nov 01, 2011 | 5.338 | 5.657 | 5.338 | 5.498 | 35,341 | -0.02(-0.41%) |
Oct 31, 2011 | 5.285 | 5.530 | 5.155 | 5.521 | 30,476 | +0.20(+3.72%) |
Oct 28, 2011 | 5.277 | 5.437 | 5.231 | 5.323 | 34,828 | +0.03(+0.58%) |
Oct 27, 2011 | 5.239 | 5.460 | 5.171 | 5.292 | 27,171 | +0.21(+4.20%) |
Oct 26, 2011 | 4.995 | 5.239 | 4.957 | 5.079 | 60,986 | +0.18(+3.58%) |
Oct 25, 2011 | 5.109 | 5.140 | 4.682 | 4.903 | 57,921 | -0.24(-4.74%) |
Oct 24, 2011 | 4.911 | 5.163 | 4.911 | 5.147 | 65,185 | +0.26(+5.30%) |
Oct 21, 2011 | 4.949 | 4.949 | 4.880 | 4.888 | 14,112 | -0.06(-1.23%) |
Oct 20, 2011 | 4.941 | 4.949 | 4.842 | 4.949 | 17,565 | +0.04(+0.78%) |
Oct 19, 2011 | 4.903 | 4.957 | 4.804 | 4.911 | 27,306 | +0.00(+0.00%) |
Oct 18, 2011 | 4.797 | 4.972 | 4.728 | 4.911 | 29,816 | +0.03(+0.63%) |
Oct 17, 2011 | 4.682 | 4.911 | 4.682 | 4.880 | 11,520 | +0.19(+4.07%) |
Oct 14, 2011 | 4.575 | 4.697 | 4.568 | 4.690 | 59,701 | +0.05(+0.99%) |
Oct 13, 2011 | 4.758 | 4.758 | 4.598 | 4.644 | 25,601 | -0.14(-3.03%) |
Oct 12, 2011 | 4.781 | 4.842 | 4.781 | 4.789 | 32,663 | -0.05(-1.10%) |
Oct 11, 2011 | 4.941 | 4.941 | 4.755 | 4.842 | 8,536 | -0.10(-2.01%) |
Oct 10, 2011 | 4.941 | 4.941 | 4.743 | 4.941 | 14,206 | +0.02(+0.47%) |
Oct 07, 2011 | 4.606 | 4.934 | 4.606 | 4.919 | 3,451 | +0.20(+4.20%) |
Oct 06, 2011 | 4.728 | 4.858 | 4.690 | 4.720 | 10,753 | +0.06(+1.31%) |
Oct 05, 2011 | 4.751 | 4.758 | 4.575 | 4.659 | 14,056 | -0.02(-0.33%) |
Oct 04, 2011 | 4.575 | 4.675 | 4.575 | 4.675 | 22,470 | +0.10(+2.17%) |