Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 2.666 | 2.755 | 2.603 | 2.702 | 1,583,910 | +0.04(+1.35%) |
Dec 29, 2011 | 2.621 | 2.702 | 2.531 | 2.666 | 2,291,153 | +0.05(+2.06%) |
Dec 28, 2011 | 2.746 | 2.755 | 2.612 | 2.612 | 2,085,220 | -0.16(-5.83%) |
Dec 27, 2011 | 2.879 | 2.906 | 2.773 | 2.773 | 1,828,625 | -0.13(-4.56%) |
Dec 23, 2011 | 2.941 | 3.056 | 2.870 | 2.906 | 2,117,691 | -0.97(-25.06%) |
Dec 21, 2011 | 3.745 | 3.948 | 3.710 | 3.877 | 1,131,526 | +0.11(+2.81%) |
Dec 20, 2011 | 3.763 | 3.807 | 3.648 | 3.771 | 1,223,773 | +0.04(+1.18%) |
Dec 19, 2011 | 3.957 | 4.010 | 3.710 | 3.727 | 742,309 | -0.24(-6.01%) |
Dec 16, 2011 | 3.957 | 3.975 | 3.648 | 3.966 | 2,961,953 | +0.03(+0.67%) |
Dec 15, 2011 | 4.063 | 4.151 | 3.930 | 3.939 | 1,172,269 | -0.07(-1.76%) |
Dec 14, 2011 | 4.284 | 4.381 | 3.975 | 4.010 | 1,233,576 | -0.28(-6.58%) |
Dec 13, 2011 | 4.381 | 4.407 | 4.284 | 4.293 | 529,257 | -0.04(-0.82%) |
Dec 12, 2011 | 4.310 | 4.381 | 4.310 | 4.328 | 860,543 | -0.01(-0.20%) |
Dec 09, 2011 | 4.328 | 4.372 | 4.284 | 4.337 | 922,798 | +0.03(+0.61%) |
Dec 08, 2011 | 4.487 | 4.504 | 4.310 | 4.310 | 1,276,948 | -0.21(-4.69%) |
Dec 07, 2011 | 4.655 | 4.681 | 4.496 | 4.522 | 897,852 | -0.12(-2.66%) |
Dec 06, 2011 | 4.646 | 4.734 | 4.566 | 4.646 | 690,350 | -0.04(-0.75%) |
Dec 05, 2011 | 4.716 | 4.743 | 4.557 | 4.681 | 910,202 | -0.03(-0.56%) |
Dec 02, 2011 | 4.858 | 4.858 | 4.610 | 4.708 | 956,244 | +0.06(+1.33%) |
Dec 01, 2011 | 4.602 | 4.752 | 4.593 | 4.646 | 480,970 | -0.08(-1.68%) |
Nov 30, 2011 | 4.769 | 4.769 | 4.663 | 4.725 | 803,167 | +0.04(+0.94%) |
Nov 29, 2011 | 4.769 | 4.787 | 4.619 | 4.681 | 584,607 | -0.07(-1.49%) |
Nov 28, 2011 | 4.646 | 4.761 | 4.593 | 4.752 | 654,781 | +0.21(+4.67%) |
Nov 25, 2011 | 4.672 | 4.708 | 4.460 | 4.540 | 312,560 | -0.15(-3.20%) |
Nov 23, 2011 | 4.407 | 4.769 | 4.390 | 4.690 | 1,037,351 | +0.26(+5.99%) |
Nov 22, 2011 | 4.540 | 4.699 | 4.398 | 4.425 | 795,836 | -0.32(-6.70%) |
Nov 21, 2011 | 4.496 | 4.752 | 4.434 | 4.743 | 811,573 | +0.16(+3.47%) |
Nov 18, 2011 | 4.487 | 4.619 | 4.398 | 4.584 | 757,475 | +0.19(+4.22%) |
Nov 17, 2011 | 4.328 | 4.416 | 4.293 | 4.398 | 788,795 | +0.05(+1.22%) |
Nov 16, 2011 | 4.434 | 4.477 | 4.240 | 4.346 | 1,569,083 | -0.11(-2.38%) |
Nov 15, 2011 | 4.540 | 4.602 | 4.443 | 4.451 | 1,073,827 | -0.08(-1.75%) |
Nov 14, 2011 | 4.761 | 4.761 | 4.522 | 4.531 | 1,109,166 | -0.15(-3.21%) |
Nov 11, 2011 | 4.337 | 4.708 | 4.284 | 4.681 | 2,399,113 | +0.42(+9.73%) |
Nov 10, 2011 | 4.867 | 4.937 | 4.240 | 4.266 | 3,812,587 | -0.42(-8.87%) |
Nov 09, 2011 | 5.520 | 5.520 | 4.390 | 4.681 | 8,318,515 | -1.84(-28.18%) |
Nov 08, 2011 | 6.271 | 6.571 | 6.183 | 6.518 | 670,492 | +0.34(+5.43%) |
Nov 07, 2011 | 6.819 | 6.907 | 6.156 | 6.183 | 1,520,671 | -0.62(-9.09%) |
Nov 04, 2011 | 6.845 | 6.845 | 6.713 | 6.801 | 866,245 | -0.12(-1.79%) |
Nov 03, 2011 | 6.721 | 6.933 | 6.527 | 6.925 | 981,070 | +0.23(+3.43%) |
Nov 02, 2011 | 6.395 | 6.704 | 6.209 | 6.695 | 1,445,316 | +0.42(+6.76%) |
Nov 01, 2011 | 6.121 | 6.349 | 5.988 | 6.271 | 908,385 | +0.03(+0.42%) |
Oct 31, 2011 | 6.161 | 6.289 | 6.094 | 6.244 | 782,806 | +0.06(+1.00%) |
Oct 28, 2011 | 5.821 | 6.191 | 5.741 | 6.183 | 1,331,107 | +0.36(+6.22%) |
Oct 27, 2011 | 5.741 | 5.909 | 5.662 | 5.821 | 1,242,813 | +0.24(+4.27%) |
Oct 26, 2011 | 5.529 | 5.609 | 5.370 | 5.582 | 816,120 | +0.12(+2.27%) |
Oct 25, 2011 | 5.476 | 5.529 | 5.441 | 5.458 | 542,698 | -0.07(-1.28%) |
Oct 24, 2011 | 5.520 | 5.635 | 5.432 | 5.529 | 1,230,841 | -0.03(-0.48%) |
Oct 21, 2011 | 5.715 | 5.741 | 5.485 | 5.556 | 885,118 | -0.05(-0.94%) |
Oct 20, 2011 | 5.838 | 5.838 | 5.600 | 5.609 | 527,577 | -0.11(-1.85%) |
Oct 19, 2011 | 5.821 | 5.865 | 5.688 | 5.715 | 491,977 | +0.04(+0.62%) |
Oct 18, 2011 | 5.609 | 5.706 | 5.520 | 5.679 | 511,425 | +0.11(+1.90%) |
Oct 17, 2011 | 5.547 | 5.617 | 5.520 | 5.573 | 456,533 | -0.04(-0.63%) |
Oct 14, 2011 | 5.829 | 5.891 | 5.591 | 5.609 | 714,797 | -0.14(-2.46%) |
Oct 13, 2011 | 5.653 | 5.750 | 5.582 | 5.750 | 319,188 | +0.05(+0.93%) |
Oct 12, 2011 | 5.591 | 5.697 | 5.538 | 5.697 | 540,310 | +0.17(+3.04%) |
Oct 11, 2011 | 5.511 | 5.529 | 5.476 | 5.529 | 566,888 | +0.03(+0.56%) |
Oct 10, 2011 | 5.414 | 5.511 | 5.379 | 5.498 | 463,663 | +0.14(+2.55%) |
Oct 07, 2011 | 5.635 | 5.670 | 5.344 | 5.361 | 593,754 | -0.28(-5.01%) |
Oct 06, 2011 | 5.723 | 5.759 | 5.503 | 5.644 | 653,550 | -0.08(-1.39%) |
Oct 05, 2011 | 5.388 | 5.732 | 5.370 | 5.723 | 1,022,251 | +0.36(+6.75%) |
Oct 04, 2011 | 5.140 | 5.370 | 4.937 | 5.361 | 1,260,803 | +0.14(+2.71%) |