Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.750 | 4.800 | 4.720 | 4.720 | 124,802 | -0.03(-0.63%) |
Dec 29, 2011 | 4.660 | 4.810 | 4.660 | 4.750 | 113,392 | +0.09(+1.93%) |
Dec 28, 2011 | 4.720 | 4.760 | 4.640 | 4.660 | 144,815 | -0.07(-1.48%) |
Dec 27, 2011 | 4.750 | 4.810 | 4.710 | 4.730 | 71,722 | -0.06(-1.25%) |
Dec 23, 2011 | 4.780 | 4.810 | 4.740 | 4.790 | 50,642 | +0.00(+0.00%) |
Dec 21, 2011 | 4.690 | 4.800 | 4.640 | 4.790 | 138,385 | +0.10(+2.13%) |
Dec 20, 2011 | 4.690 | 4.770 | 4.572 | 4.690 | 270,720 | +0.09(+1.96%) |
Dec 19, 2011 | 4.940 | 4.990 | 4.580 | 4.600 | 178,429 | -0.29(-5.93%) |
Dec 16, 2011 | 4.890 | 5.030 | 4.820 | 4.890 | 310,897 | +0.05(+1.03%) |
Dec 15, 2011 | 4.790 | 4.840 | 4.610 | 4.840 | 199,748 | +0.14(+2.98%) |
Dec 14, 2011 | 4.720 | 4.830 | 4.630 | 4.700 | 492,034 | -0.07(-1.47%) |
Dec 13, 2011 | 5.010 | 5.110 | 4.760 | 4.770 | 166,038 | -0.18(-3.64%) |
Dec 12, 2011 | 5.010 | 5.040 | 4.810 | 4.950 | 201,223 | -0.15(-2.94%) |
Dec 09, 2011 | 5.100 | 5.190 | 5.090 | 5.100 | 208,711 | +0.03(+0.59%) |
Dec 08, 2011 | 5.040 | 5.180 | 5.040 | 5.070 | 356,744 | -0.04(-0.78%) |
Dec 07, 2011 | 5.100 | 5.190 | 5.030 | 5.110 | 231,004 | -0.04(-0.78%) |
Dec 06, 2011 | 5.130 | 5.200 | 5.000 | 5.150 | 202,715 | +0.03(+0.59%) |
Dec 05, 2011 | 5.200 | 5.200 | 5.000 | 5.120 | 183,647 | +0.06(+1.19%) |
Dec 02, 2011 | 4.890 | 5.079 | 4.861 | 5.060 | 201,715 | +0.27(+5.64%) |
Dec 01, 2011 | 4.850 | 4.910 | 4.700 | 4.790 | 214,886 | -0.05(-1.03%) |
Nov 30, 2011 | 4.830 | 4.876 | 4.630 | 4.840 | 509,220 | +0.28(+6.14%) |
Nov 29, 2011 | 4.710 | 4.950 | 4.520 | 4.560 | 194,317 | -0.15(-3.08%) |
Nov 28, 2011 | 4.720 | 4.820 | 4.527 | 4.705 | 357,766 | +0.21(+4.56%) |
Nov 25, 2011 | 4.550 | 4.610 | 4.400 | 4.500 | 129,056 | -0.07(-1.53%) |
Nov 23, 2011 | 4.760 | 4.774 | 4.570 | 4.570 | 233,413 | -0.25(-5.19%) |
Nov 22, 2011 | 4.800 | 4.870 | 4.630 | 4.820 | 205,679 | +0.03(+0.63%) |
Nov 21, 2011 | 5.000 | 5.000 | 4.730 | 4.790 | 272,235 | -0.35(-6.81%) |
Nov 18, 2011 | 5.200 | 5.210 | 5.040 | 5.140 | 171,149 | -0.05(-0.96%) |
Nov 17, 2011 | 5.350 | 5.390 | 5.150 | 5.190 | 224,610 | -0.16(-2.99%) |
Nov 16, 2011 | 5.260 | 5.410 | 5.230 | 5.350 | 279,166 | +0.00(+0.00%) |
Nov 15, 2011 | 5.090 | 5.370 | 5.050 | 5.350 | 396,853 | +0.20(+3.88%) |
Nov 14, 2011 | 5.360 | 5.420 | 5.110 | 5.150 | 176,943 | -0.25(-4.63%) |
Nov 11, 2011 | 5.350 | 5.450 | 5.290 | 5.400 | 196,548 | +0.14(+2.66%) |
Nov 10, 2011 | 5.180 | 5.390 | 5.020 | 5.260 | 655,158 | +0.12(+2.33%) |
Nov 09, 2011 | 5.480 | 5.570 | 5.060 | 5.140 | 693,556 | -0.53(-9.35%) |
Nov 08, 2011 | 5.400 | 5.720 | 5.220 | 5.670 | 661,163 | +0.34(+6.38%) |
Nov 07, 2011 | 5.030 | 5.370 | 5.000 | 5.330 | 311,003 | +0.16(+3.09%) |
Nov 04, 2011 | 5.210 | 5.220 | 4.990 | 5.170 | 530,805 | -0.12(-2.27%) |
Nov 03, 2011 | 5.430 | 5.450 | 5.150 | 5.290 | 243,018 | -0.04(-0.75%) |
Nov 02, 2011 | 5.250 | 5.340 | 5.110 | 5.330 | 224,795 | +0.17(+3.29%) |
Nov 01, 2011 | 5.290 | 5.400 | 5.050 | 5.160 | 446,147 | -0.38(-6.86%) |
Oct 31, 2011 | 5.670 | 5.750 | 5.520 | 5.540 | 465,204 | -0.27(-4.65%) |
Oct 28, 2011 | 5.620 | 5.920 | 5.530 | 5.810 | 230,759 | +0.16(+2.83%) |
Oct 27, 2011 | 5.580 | 5.670 | 5.420 | 5.650 | 465,951 | +0.33(+6.20%) |
Oct 26, 2011 | 5.490 | 5.490 | 5.160 | 5.320 | 229,482 | -0.11(-2.03%) |
Oct 25, 2011 | 5.290 | 5.470 | 5.120 | 5.430 | 326,346 | +0.08(+1.50%) |
Oct 24, 2011 | 5.220 | 5.370 | 5.150 | 5.350 | 316,236 | +0.18(+3.48%) |
Oct 21, 2011 | 5.030 | 5.190 | 5.000 | 5.170 | 289,969 | +0.27(+5.51%) |
Oct 20, 2011 | 4.870 | 4.920 | 4.745 | 4.900 | 244,856 | +0.06(+1.24%) |
Oct 19, 2011 | 4.990 | 5.080 | 4.820 | 4.840 | 152,008 | -0.17(-3.39%) |
Oct 18, 2011 | 4.940 | 5.070 | 4.790 | 5.010 | 226,024 | +0.10(+2.04%) |
Oct 17, 2011 | 5.170 | 5.180 | 4.880 | 4.910 | 264,398 | -0.34(-6.48%) |
Oct 14, 2011 | 5.250 | 5.260 | 5.080 | 5.250 | 196,097 | +0.00(+0.00%) |
Oct 13, 2011 | 5.140 | 5.250 | 5.040 | 5.250 | 163,008 | +0.06(+1.16%) |
Oct 12, 2011 | 5.120 | 5.250 | 5.010 | 5.190 | 302,314 | +0.12(+2.37%) |
Oct 11, 2011 | 4.820 | 5.070 | 4.820 | 5.070 | 222,973 | +0.18(+3.68%) |
Oct 10, 2011 | 4.920 | 5.000 | 4.815 | 4.890 | 383,705 | +0.09(+1.87%) |
Oct 07, 2011 | 5.050 | 5.070 | 4.770 | 4.800 | 622,956 | -0.23(-4.57%) |
Oct 06, 2011 | 4.950 | 5.100 | 4.720 | 5.030 | 349,800 | +0.28(+5.89%) |
Oct 05, 2011 | 4.550 | 4.900 | 4.450 | 4.750 | 574,903 | +0.17(+3.71%) |
Oct 04, 2011 | 3.870 | 4.640 | 3.870 | 4.580 | 414,859 | +0.71(+18.35%) |