Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.849 | 5.980 | 5.798 | 5.930 | 162,805 | +0.07(+1.18%) |
Dec 29, 2011 | 5.874 | 6.024 | 5.786 | 5.861 | 245,437 | -0.01(-0.11%) |
Dec 28, 2011 | 5.924 | 5.962 | 5.842 | 5.867 | 219,550 | -0.04(-0.74%) |
Dec 27, 2011 | 5.867 | 5.974 | 5.798 | 5.911 | 293,594 | +0.03(+0.43%) |
Dec 23, 2011 | 5.830 | 5.893 | 5.763 | 5.886 | 101,998 | +0.04(+0.75%) |
Dec 21, 2011 | 5.893 | 5.893 | 5.641 | 5.842 | 217,857 | -0.03(-0.53%) |
Dec 20, 2011 | 5.761 | 5.899 | 5.679 | 5.874 | 242,458 | +0.20(+3.54%) |
Dec 19, 2011 | 5.711 | 5.711 | 5.591 | 5.673 | 268,186 | -0.03(-0.55%) |
Dec 16, 2011 | 5.629 | 5.711 | 5.535 | 5.704 | 380,854 | +0.12(+2.13%) |
Dec 15, 2011 | 5.585 | 5.623 | 5.497 | 5.585 | 78,861 | +0.06(+1.14%) |
Dec 14, 2011 | 5.434 | 5.572 | 5.353 | 5.522 | 197,402 | +0.06(+1.15%) |
Dec 13, 2011 | 5.591 | 5.629 | 5.434 | 5.460 | 169,356 | -0.09(-1.58%) |
Dec 12, 2011 | 5.503 | 5.566 | 5.453 | 5.547 | 107,553 | -0.06(-1.01%) |
Dec 09, 2011 | 5.485 | 5.648 | 5.466 | 5.604 | 177,893 | +0.14(+2.53%) |
Dec 08, 2011 | 5.516 | 5.679 | 5.422 | 5.466 | 193,087 | -0.12(-2.13%) |
Dec 07, 2011 | 5.547 | 5.711 | 5.472 | 5.585 | 140,916 | -0.02(-0.34%) |
Dec 06, 2011 | 5.585 | 5.648 | 5.497 | 5.604 | 119,278 | +0.03(+0.45%) |
Dec 05, 2011 | 5.641 | 5.711 | 5.486 | 5.579 | 202,409 | -0.01(-0.22%) |
Dec 02, 2011 | 5.604 | 5.616 | 5.234 | 5.591 | 155,635 | +0.39(+7.48%) |
Dec 01, 2011 | 5.278 | 5.372 | 5.196 | 5.202 | 109,567 | -0.09(-1.78%) |
Nov 30, 2011 | 5.158 | 5.309 | 5.001 | 5.296 | 210,766 | +0.35(+6.97%) |
Nov 29, 2011 | 4.951 | 5.020 | 4.888 | 4.951 | 79,008 | +0.01(+0.25%) |
Nov 28, 2011 | 4.807 | 4.945 | 4.788 | 4.939 | 145,005 | +0.28(+6.06%) |
Nov 25, 2011 | 4.732 | 4.813 | 4.650 | 4.656 | 95,251 | -0.08(-1.72%) |
Nov 23, 2011 | 4.970 | 5.096 | 4.706 | 4.738 | 121,897 | -0.29(-5.74%) |
Nov 22, 2011 | 5.121 | 5.239 | 5.020 | 5.027 | 83,902 | -0.11(-2.08%) |
Nov 21, 2011 | 5.215 | 5.321 | 5.089 | 5.133 | 78,241 | -0.16(-3.08%) |
Nov 18, 2011 | 5.246 | 5.334 | 5.190 | 5.296 | 73,595 | +0.06(+1.20%) |
Nov 17, 2011 | 5.296 | 5.416 | 5.196 | 5.234 | 84,130 | -0.06(-1.18%) |
Nov 16, 2011 | 5.485 | 5.585 | 5.215 | 5.296 | 93,410 | -0.28(-4.96%) |
Nov 15, 2011 | 5.423 | 5.585 | 5.380 | 5.572 | 133,368 | +0.11(+1.93%) |
Nov 14, 2011 | 5.523 | 5.535 | 5.417 | 5.467 | 113,740 | -0.06(-1.12%) |
Nov 11, 2011 | 5.411 | 5.597 | 5.411 | 5.529 | 274,554 | +0.16(+2.89%) |
Nov 10, 2011 | 5.194 | 5.411 | 5.156 | 5.374 | 173,294 | +0.25(+4.85%) |
Nov 09, 2011 | 5.162 | 5.280 | 5.100 | 5.125 | 180,742 | -0.16(-2.94%) |
Nov 08, 2011 | 5.144 | 5.280 | 5.069 | 5.280 | 137,362 | +0.17(+3.41%) |
Nov 07, 2011 | 5.057 | 5.138 | 4.984 | 5.107 | 101,018 | +0.06(+1.11%) |
Nov 04, 2011 | 5.069 | 5.144 | 5.013 | 5.051 | 57,065 | -0.07(-1.45%) |
Nov 03, 2011 | 5.032 | 5.138 | 5.013 | 5.125 | 123,477 | +0.15(+3.00%) |
Nov 02, 2011 | 4.833 | 4.995 | 4.777 | 4.976 | 114,382 | +0.22(+4.71%) |
Nov 01, 2011 | 4.709 | 4.902 | 4.709 | 4.752 | 234,506 | -0.11(-2.17%) |
Oct 31, 2011 | 4.920 | 5.038 | 4.833 | 4.858 | 86,215 | -0.14(-2.86%) |
Oct 28, 2011 | 5.063 | 5.094 | 4.933 | 5.001 | 121,242 | -0.09(-1.71%) |
Oct 27, 2011 | 5.150 | 5.150 | 4.985 | 5.088 | 238,429 | +0.06(+1.11%) |
Oct 26, 2011 | 4.951 | 5.063 | 4.771 | 5.032 | 95,299 | +0.16(+3.18%) |
Oct 25, 2011 | 5.032 | 5.119 | 4.846 | 4.877 | 96,799 | -0.19(-3.68%) |
Oct 24, 2011 | 4.914 | 5.100 | 4.796 | 5.063 | 168,535 | +0.19(+3.82%) |
Oct 21, 2011 | 4.939 | 4.995 | 4.777 | 4.877 | 102,211 | +0.02(+0.51%) |
Oct 20, 2011 | 4.759 | 4.870 | 4.678 | 4.852 | 65,996 | +0.09(+1.96%) |
Oct 19, 2011 | 4.945 | 4.964 | 4.728 | 4.759 | 85,608 | -0.21(-4.13%) |
Oct 18, 2011 | 4.765 | 5.013 | 4.603 | 4.964 | 170,504 | +0.22(+4.58%) |
Oct 17, 2011 | 4.945 | 4.970 | 4.715 | 4.746 | 100,033 | -0.19(-3.90%) |
Oct 14, 2011 | 4.821 | 4.970 | 4.752 | 4.939 | 124,599 | +0.16(+3.25%) |
Oct 13, 2011 | 4.802 | 4.827 | 4.728 | 4.783 | 51,322 | -0.06(-1.16%) |
Oct 12, 2011 | 4.783 | 4.877 | 4.740 | 4.839 | 104,184 | +0.08(+1.70%) |
Oct 11, 2011 | 4.628 | 4.827 | 4.585 | 4.759 | 103,122 | +0.07(+1.46%) |
Oct 10, 2011 | 4.616 | 4.703 | 4.498 | 4.690 | 155,560 | +0.14(+3.00%) |
Oct 07, 2011 | 4.672 | 4.715 | 4.529 | 4.554 | 119,386 | -0.12(-2.66%) |
Oct 06, 2011 | 4.616 | 4.690 | 4.448 | 4.678 | 147,643 | +0.08(+1.76%) |
Oct 05, 2011 | 4.616 | 4.684 | 4.467 | 4.597 | 108,627 | -0.02(-0.54%) |
Oct 04, 2011 | 4.330 | 4.653 | 4.318 | 4.622 | 201,409 | +0.28(+6.44%) |