Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.179 | 5.215 | 5.150 | 5.150 | 389,067 | -0.03(-0.56%) |
Dec 29, 2011 | 5.266 | 5.285 | 5.161 | 5.179 | 678,445 | -0.08(-1.52%) |
Dec 28, 2011 | 5.361 | 5.361 | 5.255 | 5.259 | 358,135 | -0.10(-1.90%) |
Dec 27, 2011 | 5.270 | 5.361 | 5.223 | 5.361 | 466,390 | +0.08(+1.58%) |
Dec 23, 2011 | 5.266 | 5.281 | 5.215 | 5.277 | 377,013 | +0.15(+2.85%) |
Dec 21, 2011 | 5.099 | 5.145 | 5.085 | 5.131 | 514,556 | +0.01(+0.21%) |
Dec 20, 2011 | 5.071 | 5.121 | 5.054 | 5.121 | 967,943 | +0.08(+1.61%) |
Dec 19, 2011 | 5.046 | 5.078 | 5.029 | 5.039 | 584,021 | +0.00(+0.00%) |
Dec 16, 2011 | 5.004 | 5.046 | 5.001 | 5.039 | 616,262 | +0.06(+1.13%) |
Dec 15, 2011 | 4.986 | 5.001 | 4.976 | 4.983 | 510,156 | +0.01(+0.21%) |
Dec 14, 2011 | 4.976 | 5.005 | 4.930 | 4.972 | 525,761 | -0.02(-0.35%) |
Dec 13, 2011 | 4.983 | 5.018 | 4.979 | 4.990 | 382,383 | +0.01(+0.14%) |
Dec 12, 2011 | 5.022 | 5.022 | 4.965 | 4.983 | 464,338 | -0.06(-1.12%) |
Dec 09, 2011 | 5.008 | 5.054 | 4.997 | 5.039 | 494,791 | +0.02(+0.35%) |
Dec 08, 2011 | 5.001 | 5.025 | 4.986 | 5.022 | 455,418 | -0.01(-0.14%) |
Dec 07, 2011 | 5.004 | 5.031 | 4.997 | 5.029 | 377,158 | -0.00(-0.00%) |
Dec 06, 2011 | 5.015 | 5.046 | 5.008 | 5.029 | 724,650 | +0.00(+0.07%) |
Dec 05, 2011 | 5.057 | 5.092 | 5.011 | 5.025 | 700,280 | -0.02(-0.42%) |
Dec 02, 2011 | 5.032 | 5.053 | 5.001 | 5.046 | 711,637 | +0.01(+0.28%) |
Dec 01, 2011 | 5.071 | 5.071 | 5.008 | 5.032 | 484,172 | -0.03(-0.62%) |
Nov 30, 2011 | 5.001 | 5.064 | 4.990 | 5.064 | 573,306 | +0.11(+2.26%) |
Nov 29, 2011 | 4.927 | 4.964 | 4.927 | 4.952 | 425,606 | +0.05(+0.93%) |
Nov 28, 2011 | 4.994 | 5.054 | 4.903 | 4.906 | 599,427 | -0.04(-0.74%) |
Nov 25, 2011 | 4.931 | 4.973 | 4.931 | 4.943 | 155,178 | +0.00(+0.10%) |
Nov 23, 2011 | 4.969 | 4.969 | 4.910 | 4.938 | 369,317 | -0.05(-1.05%) |
Nov 22, 2011 | 4.903 | 4.990 | 4.903 | 4.990 | 469,528 | +0.08(+1.57%) |
Nov 21, 2011 | 4.959 | 4.983 | 4.899 | 4.913 | 659,534 | -0.09(-1.82%) |
Nov 18, 2011 | 5.043 | 5.057 | 4.938 | 5.004 | 368,938 | -0.01(-0.21%) |
Nov 17, 2011 | 5.050 | 5.074 | 4.997 | 5.015 | 473,994 | -0.02(-0.35%) |
Nov 16, 2011 | 5.022 | 5.074 | 5.015 | 5.032 | 412,688 | -0.01(-0.28%) |
Nov 15, 2011 | 5.011 | 5.050 | 5.002 | 5.046 | 417,271 | +0.00(+0.07%) |
Nov 14, 2011 | 5.036 | 5.046 | 5.004 | 5.043 | 493,755 | +0.00(+0.07%) |
Nov 11, 2011 | 5.015 | 5.053 | 4.994 | 5.039 | 536,686 | +0.09(+1.77%) |
Nov 10, 2011 | 4.976 | 4.990 | 4.927 | 4.952 | 442,924 | +0.03(+0.64%) |
Nov 09, 2011 | 4.955 | 4.990 | 4.906 | 4.920 | 683,353 | -0.13(-2.50%) |
Nov 08, 2011 | 5.092 | 5.113 | 5.043 | 5.046 | 474,679 | -0.05(-1.03%) |
Nov 07, 2011 | 5.067 | 5.099 | 5.029 | 5.099 | 351,511 | +0.02(+0.48%) |
Nov 04, 2011 | 5.053 | 5.130 | 5.036 | 5.074 | 382,329 | -0.01(-0.14%) |
Nov 03, 2011 | 5.088 | 5.137 | 5.032 | 5.081 | 424,964 | +0.01(+0.28%) |
Nov 02, 2011 | 5.057 | 5.088 | 5.025 | 5.067 | 334,764 | +0.02(+0.42%) |
Nov 01, 2011 | 4.956 | 5.078 | 4.931 | 5.046 | 928,369 | -0.05(-0.89%) |
Oct 31, 2011 | 5.046 | 5.095 | 5.025 | 5.092 | 518,768 | +0.02(+0.34%) |
Oct 28, 2011 | 5.050 | 5.078 | 5.039 | 5.074 | 447,721 | +0.05(+0.97%) |
Oct 27, 2011 | 5.036 | 5.051 | 4.987 | 5.025 | 837,192 | +0.05(+0.91%) |
Oct 26, 2011 | 4.977 | 4.998 | 4.928 | 4.980 | 458,384 | +0.02(+0.50%) |
Oct 25, 2011 | 5.001 | 5.007 | 4.945 | 4.956 | 487,569 | -0.05(-0.98%) |
Oct 24, 2011 | 4.935 | 5.008 | 4.921 | 5.005 | 855,561 | +0.10(+2.13%) |
Oct 21, 2011 | 4.991 | 4.991 | 4.889 | 4.900 | 468,033 | +0.04(+0.79%) |
Oct 20, 2011 | 4.806 | 4.865 | 4.803 | 4.862 | 391,912 | +0.06(+1.16%) |
Oct 19, 2011 | 4.848 | 4.869 | 4.796 | 4.806 | 382,304 | -0.03(-0.58%) |
Oct 18, 2011 | 4.813 | 4.834 | 4.786 | 4.834 | 449,558 | +0.04(+0.80%) |
Oct 17, 2011 | 4.803 | 4.827 | 4.768 | 4.796 | 469,048 | +0.00(+0.00%) |
Oct 14, 2011 | 4.761 | 4.803 | 4.761 | 4.796 | 394,464 | +0.03(+0.73%) |
Oct 13, 2011 | 4.705 | 4.761 | 4.639 | 4.761 | 551,300 | +0.03(+0.59%) |
Oct 12, 2011 | 4.747 | 4.771 | 4.705 | 4.733 | 544,448 | -0.00(-0.07%) |
Oct 11, 2011 | 4.712 | 4.751 | 4.705 | 4.737 | 401,029 | +0.00(+0.07%) |
Oct 10, 2011 | 4.698 | 4.747 | 4.657 | 4.733 | 710,307 | +0.10(+2.18%) |
Oct 07, 2011 | 4.705 | 4.716 | 4.622 | 4.632 | 513,042 | -0.03(-0.67%) |
Oct 06, 2011 | 4.608 | 4.677 | 4.597 | 4.664 | 1,026,535 | +0.16(+3.55%) |
Oct 05, 2011 | 4.430 | 4.524 | 4.409 | 4.503 | 989,029 | +0.10(+2.37%) |
Oct 04, 2011 | 4.389 | 4.430 | 4.292 | 4.399 | 1,370,596 | -0.05(-1.09%) |