Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.023 | 5.023 | 4.939 | 4.963 | 146,114 | +0.00(+0.00%) |
Dec 29, 2011 | 5.055 | 5.055 | 4.931 | 4.963 | 142,870 | -0.05(-0.95%) |
Dec 28, 2011 | 5.027 | 5.035 | 4.939 | 5.011 | 118,433 | +0.04(+0.76%) |
Dec 27, 2011 | 4.973 | 4.997 | 4.929 | 4.973 | 249,982 | -0.04(-0.79%) |
Dec 23, 2011 | 5.052 | 5.107 | 4.961 | 5.013 | 226,165 | +0.04(+0.71%) |
Dec 21, 2011 | 4.965 | 4.977 | 4.902 | 4.977 | 262,565 | +0.04(+0.80%) |
Dec 20, 2011 | 4.929 | 4.937 | 4.890 | 4.937 | 192,035 | +0.07(+1.38%) |
Dec 19, 2011 | 4.929 | 4.977 | 4.870 | 4.870 | 174,947 | -0.02(-0.32%) |
Dec 16, 2011 | 4.894 | 4.937 | 4.815 | 4.886 | 166,477 | +0.03(+0.57%) |
Dec 15, 2011 | 4.862 | 4.922 | 4.823 | 4.858 | 194,425 | +0.04(+0.90%) |
Dec 14, 2011 | 5.048 | 5.048 | 4.807 | 4.815 | 263,078 | -0.12(-2.40%) |
Dec 13, 2011 | 4.902 | 4.949 | 4.890 | 4.933 | 156,736 | +0.04(+0.85%) |
Dec 12, 2011 | 4.959 | 4.970 | 4.861 | 4.892 | 241,623 | -0.06(-1.27%) |
Dec 09, 2011 | 4.974 | 5.021 | 4.939 | 4.955 | 248,765 | +0.01(+0.16%) |
Dec 08, 2011 | 4.900 | 5.029 | 4.892 | 4.947 | 213,442 | +0.03(+0.60%) |
Dec 07, 2011 | 5.011 | 5.011 | 4.917 | 4.917 | 178,890 | -0.13(-2.55%) |
Dec 06, 2011 | 5.050 | 5.077 | 4.902 | 5.046 | 368,094 | +0.00(+0.00%) |
Dec 05, 2011 | 4.960 | 5.070 | 4.941 | 5.046 | 307,820 | +0.10(+2.05%) |
Dec 02, 2011 | 4.984 | 4.992 | 4.929 | 4.945 | 317,839 | -0.02(-0.39%) |
Dec 01, 2011 | 4.902 | 4.972 | 4.882 | 4.964 | 334,148 | +0.07(+1.43%) |
Nov 30, 2011 | 4.867 | 4.894 | 4.824 | 4.894 | 175,864 | +0.12(+2.53%) |
Nov 29, 2011 | 4.722 | 4.773 | 4.715 | 4.773 | 175,774 | +0.07(+1.41%) |
Nov 28, 2011 | 4.711 | 4.746 | 4.680 | 4.707 | 205,028 | +0.04(+0.92%) |
Nov 25, 2011 | 4.683 | 4.699 | 4.664 | 4.664 | 117,820 | +0.00(+0.00%) |
Nov 23, 2011 | 4.707 | 4.715 | 4.656 | 4.664 | 224,894 | -0.04(-0.75%) |
Nov 22, 2011 | 4.750 | 4.754 | 4.672 | 4.699 | 248,989 | -0.02(-0.33%) |
Nov 21, 2011 | 4.754 | 4.758 | 4.691 | 4.715 | 196,953 | -0.07(-1.39%) |
Nov 18, 2011 | 4.777 | 4.785 | 4.742 | 4.781 | 154,142 | +0.03(+0.66%) |
Nov 17, 2011 | 4.851 | 4.871 | 4.711 | 4.750 | 222,989 | -0.08(-1.69%) |
Nov 16, 2011 | 4.793 | 4.847 | 4.793 | 4.832 | 243,463 | -0.04(-0.80%) |
Nov 15, 2011 | 4.832 | 4.871 | 4.750 | 4.871 | 337,892 | +0.06(+1.22%) |
Nov 14, 2011 | 4.867 | 4.867 | 4.785 | 4.812 | 239,352 | -0.04(-0.72%) |
Nov 11, 2011 | 4.800 | 4.921 | 4.800 | 4.847 | 272,506 | +0.09(+1.89%) |
Nov 10, 2011 | 4.839 | 4.843 | 4.750 | 4.758 | 204,480 | +0.00(+0.08%) |
Nov 09, 2011 | 4.806 | 4.806 | 4.725 | 4.754 | 253,955 | -0.09(-1.80%) |
Nov 08, 2011 | 4.864 | 4.864 | 4.806 | 4.841 | 179,877 | +0.00(+0.08%) |
Nov 07, 2011 | 4.845 | 4.849 | 4.794 | 4.837 | 194,097 | -0.02(-0.32%) |
Nov 04, 2011 | 4.818 | 4.871 | 4.790 | 4.852 | 236,789 | -0.02(-0.48%) |
Nov 03, 2011 | 4.864 | 4.907 | 4.852 | 4.876 | 212,007 | +0.02(+0.48%) |
Nov 02, 2011 | 4.911 | 4.926 | 4.821 | 4.852 | 265,632 | -0.07(-1.34%) |
Nov 01, 2011 | 4.802 | 4.938 | 4.732 | 4.918 | 309,093 | -0.06(-1.17%) |
Oct 31, 2011 | 5.003 | 5.023 | 4.897 | 4.976 | 243,918 | -0.04(-0.85%) |
Oct 28, 2011 | 4.957 | 5.034 | 4.953 | 5.019 | 234,160 | +0.07(+1.41%) |
Oct 27, 2011 | 4.911 | 4.988 | 4.903 | 4.949 | 290,024 | +0.15(+3.06%) |
Oct 26, 2011 | 4.752 | 4.802 | 4.744 | 4.802 | 289,086 | +0.02(+0.40%) |
Oct 25, 2011 | 4.814 | 4.841 | 4.756 | 4.783 | 209,931 | +0.00(+0.00%) |
Oct 24, 2011 | 4.756 | 4.794 | 4.756 | 4.783 | 175,882 | +0.02(+0.41%) |
Oct 21, 2011 | 4.728 | 4.825 | 4.717 | 4.763 | 209,531 | +0.06(+1.32%) |
Oct 20, 2011 | 4.694 | 4.748 | 4.667 | 4.701 | 265,777 | +0.01(+0.25%) |
Oct 19, 2011 | 4.775 | 4.790 | 4.643 | 4.690 | 157,001 | -0.07(-1.54%) |
Oct 18, 2011 | 4.744 | 4.798 | 4.698 | 4.763 | 193,451 | +0.04(+0.82%) |
Oct 17, 2011 | 4.802 | 4.806 | 4.698 | 4.725 | 175,456 | -0.08(-1.69%) |
Oct 14, 2011 | 4.686 | 4.841 | 4.682 | 4.806 | 360,583 | +0.14(+3.07%) |
Oct 13, 2011 | 4.574 | 4.682 | 4.539 | 4.663 | 119,350 | +0.03(+0.75%) |
Oct 12, 2011 | 4.659 | 4.678 | 4.589 | 4.628 | 199,468 | -0.02(-0.46%) |
Oct 11, 2011 | 4.595 | 4.649 | 4.576 | 4.649 | 191,747 | +0.04(+0.83%) |
Oct 10, 2011 | 4.545 | 4.611 | 4.545 | 4.611 | 206,513 | +0.13(+3.01%) |
Oct 07, 2011 | 4.561 | 4.607 | 4.415 | 4.476 | 260,788 | -0.03(-0.77%) |
Oct 06, 2011 | 4.480 | 4.541 | 4.411 | 4.511 | 214,093 | +0.05(+1.21%) |
Oct 05, 2011 | 4.315 | 4.476 | 4.315 | 4.457 | 321,231 | +0.12(+2.75%) |
Oct 04, 2011 | 4.415 | 4.445 | 4.338 | 4.338 | 374,848 | -0.13(-2.93%) |