Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.581 | 4.578 | 4.521 | 4.559 | 41,051 | -0.02(-0.50%) |
Dec 29, 2011 | 4.544 | 4.596 | 4.483 | 4.581 | 76,390 | +0.07(+1.51%) |
Dec 28, 2011 | 4.596 | 4.619 | 4.513 | 4.513 | 62,259 | -0.10(-2.13%) |
Dec 27, 2011 | 4.657 | 4.748 | 4.596 | 4.612 | 31,117 | -0.03(-0.65%) |
Dec 23, 2011 | 4.620 | 4.687 | 4.544 | 4.642 | 49,590 | -0.07(-1.44%) |
Dec 21, 2011 | 4.604 | 4.748 | 4.567 | 4.710 | 36,356 | +0.10(+2.13%) |
Dec 20, 2011 | 4.627 | 4.755 | 4.566 | 4.612 | 158,407 | +0.02(+0.49%) |
Dec 19, 2011 | 4.589 | 4.672 | 4.566 | 4.589 | 76,222 | -0.04(-0.82%) |
Dec 16, 2011 | 4.755 | 4.785 | 4.627 | 4.627 | 75,229 | -0.16(-3.32%) |
Dec 15, 2011 | 4.801 | 4.853 | 4.710 | 4.785 | 33,397 | -0.01(-0.16%) |
Dec 14, 2011 | 4.823 | 4.869 | 4.619 | 4.793 | 59,223 | -0.08(-1.55%) |
Dec 13, 2011 | 4.914 | 4.967 | 4.801 | 4.869 | 33,074 | -0.01(-0.16%) |
Dec 12, 2011 | 4.869 | 4.899 | 4.808 | 4.876 | 38,184 | +0.04(+0.78%) |
Dec 09, 2011 | 4.838 | 4.874 | 4.680 | 4.838 | 81,110 | +0.09(+1.91%) |
Dec 08, 2011 | 4.793 | 4.944 | 4.748 | 4.748 | 63,132 | -0.11(-2.33%) |
Dec 07, 2011 | 4.876 | 4.997 | 4.778 | 4.861 | 68,116 | -0.05(-1.07%) |
Dec 06, 2011 | 4.997 | 5.012 | 4.756 | 4.914 | 87,750 | -0.09(-1.81%) |
Dec 05, 2011 | 5.065 | 5.215 | 4.921 | 5.004 | 51,043 | -0.02(-0.45%) |
Dec 02, 2011 | 5.155 | 5.200 | 5.019 | 5.027 | 44,771 | -0.08(-1.48%) |
Dec 01, 2011 | 5.147 | 5.336 | 5.019 | 5.102 | 50,097 | -0.08(-1.46%) |
Nov 30, 2011 | 4.914 | 5.298 | 4.823 | 5.178 | 144,206 | +0.36(+7.51%) |
Nov 29, 2011 | 4.718 | 4.906 | 4.635 | 4.816 | 75,870 | +0.08(+1.59%) |
Nov 28, 2011 | 4.823 | 4.913 | 4.695 | 4.740 | 31,129 | +0.01(+0.16%) |
Nov 25, 2011 | 4.816 | 4.846 | 4.710 | 4.733 | 18,288 | -0.05(-0.95%) |
Nov 23, 2011 | 4.831 | 4.974 | 4.748 | 4.778 | 47,734 | -0.14(-2.91%) |
Nov 22, 2011 | 4.831 | 5.057 | 4.824 | 4.921 | 108,592 | -0.27(-5.22%) |
Nov 21, 2011 | 5.298 | 5.366 | 5.110 | 5.193 | 76,611 | -0.16(-2.96%) |
Nov 18, 2011 | 5.313 | 5.363 | 5.208 | 5.351 | 11,567 | +0.02(+0.42%) |
Nov 17, 2011 | 5.268 | 5.351 | 5.208 | 5.328 | 21,230 | +0.05(+0.86%) |
Nov 16, 2011 | 5.291 | 5.336 | 5.163 | 5.283 | 26,481 | -0.02(-0.43%) |
Nov 15, 2011 | 5.351 | 5.374 | 5.245 | 5.306 | 42,340 | -0.04(-0.71%) |
Nov 14, 2011 | 5.464 | 5.487 | 5.270 | 5.343 | 30,573 | -0.08(-1.53%) |
Nov 11, 2011 | 5.336 | 5.434 | 5.312 | 5.426 | 27,825 | +0.16(+3.00%) |
Nov 10, 2011 | 5.313 | 5.366 | 5.245 | 5.268 | 48,809 | -0.02(-0.43%) |
Nov 09, 2011 | 5.351 | 5.419 | 5.260 | 5.291 | 28,862 | -0.07(-1.27%) |
Nov 08, 2011 | 5.366 | 5.437 | 5.298 | 5.358 | 89,330 | -0.01(-0.14%) |
Nov 07, 2011 | 5.772 | 5.772 | 5.306 | 5.366 | 56,618 | +0.03(+0.56%) |
Nov 04, 2011 | 5.546 | 5.701 | 5.336 | 5.336 | 131,880 | -0.41(-7.19%) |
Nov 03, 2011 | 5.712 | 5.779 | 5.561 | 5.749 | 41,351 | +0.07(+1.19%) |
Nov 02, 2011 | 5.546 | 5.703 | 5.456 | 5.682 | 31,995 | +0.19(+3.42%) |
Nov 01, 2011 | 5.652 | 5.652 | 5.434 | 5.494 | 84,055 | -0.22(-3.81%) |
Oct 31, 2011 | 5.614 | 5.712 | 5.569 | 5.712 | 42,366 | -0.00(-0.00%) |
Oct 28, 2011 | 5.599 | 5.712 | 5.516 | 5.712 | 48,961 | +0.13(+2.29%) |
Oct 27, 2011 | 5.764 | 5.764 | 5.554 | 5.584 | 114,895 | -0.02(-0.27%) |
Oct 26, 2011 | 5.494 | 5.629 | 5.464 | 5.599 | 27,361 | +0.17(+3.19%) |
Oct 25, 2011 | 5.411 | 5.659 | 5.373 | 5.426 | 58,167 | +0.02(+0.28%) |
Oct 24, 2011 | 5.441 | 5.452 | 5.343 | 5.411 | 34,281 | +0.00(+0.00%) |
Oct 21, 2011 | 5.343 | 5.471 | 5.283 | 5.411 | 35,485 | +0.13(+2.42%) |
Oct 20, 2011 | 5.419 | 5.524 | 5.261 | 5.283 | 85,411 | -0.11(-2.09%) |
Oct 19, 2011 | 5.576 | 5.614 | 5.396 | 5.396 | 88,398 | -0.15(-2.71%) |
Oct 18, 2011 | 5.576 | 5.682 | 5.411 | 5.546 | 146,192 | +0.02(+0.41%) |
Oct 17, 2011 | 5.712 | 5.712 | 5.291 | 5.524 | 94,724 | +0.08(+1.38%) |
Oct 14, 2011 | 5.253 | 5.862 | 5.223 | 5.449 | 239,573 | +0.27(+5.22%) |
Oct 13, 2011 | 4.705 | 5.261 | 4.547 | 5.178 | 224,292 | +0.44(+9.19%) |
Oct 12, 2011 | 4.584 | 4.742 | 4.584 | 4.742 | 33,210 | +0.21(+4.64%) |
Oct 11, 2011 | 4.690 | 4.787 | 4.509 | 4.532 | 64,236 | -0.17(-3.67%) |
Oct 10, 2011 | 4.668 | 4.802 | 4.637 | 4.705 | 30,955 | +0.17(+3.64%) |
Oct 07, 2011 | 4.637 | 4.697 | 4.502 | 4.539 | 45,709 | -0.13(-2.74%) |
Oct 06, 2011 | 4.569 | 4.697 | 4.494 | 4.667 | 42,622 | +0.09(+1.97%) |
Oct 05, 2011 | 4.532 | 4.644 | 4.434 | 4.577 | 46,357 | +0.05(+0.99%) |
Oct 04, 2011 | 4.719 | 4.764 | 4.315 | 4.532 | 93,119 | -0.22(-4.57%) |