Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.788 | 4.867 | 4.571 | 4.867 | 13,004 | +0.03(+0.72%) |
Dec 29, 2011 | 4.788 | 4.832 | 4.684 | 4.832 | 5,290 | +0.04(+0.91%) |
Dec 28, 2011 | 4.745 | 4.862 | 4.710 | 4.788 | 5,530 | -0.08(-1.61%) |
Dec 27, 2011 | 4.841 | 4.867 | 4.710 | 4.867 | 1,033 | +0.01(+0.18%) |
Dec 23, 2011 | 4.814 | 4.875 | 4.727 | 4.858 | 9,464 | +0.16(+3.33%) |
Dec 21, 2011 | 4.684 | 4.780 | 4.632 | 4.701 | 20,791 | -0.01(-0.18%) |
Dec 20, 2011 | 4.753 | 4.780 | 4.571 | 4.710 | 17,367 | +0.01(+0.19%) |
Dec 19, 2011 | 4.553 | 4.771 | 4.553 | 4.701 | 4,755 | -0.05(-1.10%) |
Dec 16, 2011 | 4.762 | 4.771 | 4.579 | 4.753 | 4,511 | +0.03(+0.74%) |
Dec 15, 2011 | 4.719 | 4.736 | 4.553 | 4.719 | 2,246 | +0.10(+2.26%) |
Dec 14, 2011 | 4.701 | 4.701 | 4.614 | 4.614 | 2,745 | -0.11(-2.39%) |
Dec 13, 2011 | 4.527 | 4.727 | 4.499 | 4.727 | 9,641 | +0.25(+5.64%) |
Dec 12, 2011 | 4.527 | 4.527 | 4.362 | 4.475 | 2,772 | +0.01(+0.19%) |
Dec 09, 2011 | 4.484 | 4.658 | 4.466 | 4.466 | 8,146 | +0.08(+1.79%) |
Dec 08, 2011 | 4.440 | 4.475 | 4.370 | 4.388 | 4,939 | -0.06(-1.37%) |
Dec 07, 2011 | 4.423 | 4.466 | 4.292 | 4.449 | 11,479 | +0.03(+0.79%) |
Dec 06, 2011 | 4.318 | 4.414 | 4.275 | 4.414 | 28,247 | -0.03(-0.59%) |
Dec 05, 2011 | 4.397 | 4.440 | 4.362 | 4.440 | 12,801 | +0.01(+0.20%) |
Dec 02, 2011 | 4.397 | 4.484 | 4.397 | 4.431 | 11,645 | -0.09(-1.93%) |
Dec 01, 2011 | 4.492 | 4.527 | 4.388 | 4.518 | 11,624 | -0.09(-1.89%) |
Nov 30, 2011 | 4.736 | 4.736 | 4.579 | 4.605 | 1,378 | -0.03(-0.57%) |
Nov 29, 2011 | 4.675 | 4.675 | 4.632 | 4.632 | 344 | +0.07(+1.53%) |
Nov 28, 2011 | 4.666 | 4.684 | 4.527 | 4.562 | 6,104 | -0.26(-5.41%) |
Nov 23, 2011 | 4.658 | 4.823 | 4.823 | 4.823 | 229 | +0.00(+0.00%) |
Nov 22, 2011 | 4.623 | 4.823 | 4.623 | 4.823 | 3,480 | +0.02(+0.36%) |
Nov 18, 2011 | 4.788 | 4.806 | 4.806 | 4.806 | 2,756 | -0.02(-0.36%) |
Nov 17, 2011 | 4.788 | 4.823 | 4.545 | 4.823 | 918 | +0.06(+1.28%) |
Nov 16, 2011 | 4.814 | 4.867 | 4.762 | 4.762 | 5,490 | -0.05(-1.01%) |
Nov 15, 2011 | 4.527 | 4.954 | 4.440 | 4.811 | 13,161 | +0.33(+7.30%) |
Nov 14, 2011 | 4.588 | 4.588 | 4.405 | 4.484 | 20,607 | -0.13(-2.83%) |
Nov 11, 2011 | 4.579 | 4.788 | 4.579 | 4.614 | 1,263 | +0.00(+0.00%) |
Nov 10, 2011 | 4.666 | 4.666 | 4.571 | 4.614 | 1,608 | -0.04(-0.93%) |
Nov 09, 2011 | 4.696 | 4.736 | 4.572 | 4.658 | 4,297 | -0.13(-2.73%) |
Nov 08, 2011 | 4.780 | 4.788 | 4.780 | 4.788 | 1,263 | +0.00(+0.08%) |
Nov 07, 2011 | 4.701 | 4.784 | 4.701 | 4.784 | 4,022 | -0.16(-3.25%) |
Nov 04, 2011 | 4.762 | 4.945 | 4.745 | 4.945 | 2,871 | +0.10(+1.97%) |
Nov 03, 2011 | 4.814 | 4.858 | 4.788 | 4.849 | 3,216 | -0.09(-1.76%) |
Nov 02, 2011 | 4.823 | 4.936 | 4.814 | 4.936 | 4,825 | +0.10(+2.16%) |
Nov 01, 2011 | 4.875 | 5.119 | 4.832 | 4.832 | 14,553 | -0.06(-1.18%) |
Oct 31, 2011 | 5.005 | 5.005 | 4.889 | 4.889 | 1,712 | +0.05(+1.00%) |
Oct 28, 2011 | 4.911 | 4.911 | 4.841 | 4.841 | 3,239 | +0.00(+0.04%) |
Oct 27, 2011 | 5.403 | 5.403 | 4.789 | 4.839 | 24,020 | +0.18(+3.85%) |
Oct 26, 2011 | 4.677 | 4.711 | 4.417 | 4.659 | 11,531 | -0.06(-1.28%) |
Oct 25, 2011 | 4.910 | 4.910 | 4.625 | 4.720 | 19,081 | -0.16(-3.36%) |
Oct 24, 2011 | 5.143 | 5.143 | 4.884 | 4.884 | 7,724 | -0.13(-2.59%) |
Oct 21, 2011 | 5.558 | 5.558 | 4.910 | 5.014 | 23,329 | -0.56(-10.08%) |
Oct 20, 2011 | 5.697 | 5.697 | 5.412 | 5.576 | 15,898 | -0.04(-0.69%) |
Oct 19, 2011 | 5.619 | 5.731 | 5.532 | 5.615 | 11,002 | +0.00(+0.08%) |
Oct 18, 2011 | 5.411 | 5.610 | 5.411 | 5.610 | 9,654 | +0.09(+1.56%) |
Oct 17, 2011 | 5.532 | 5.558 | 5.360 | 5.524 | 10,790 | +0.02(+0.31%) |
Oct 14, 2011 | 5.290 | 5.524 | 5.195 | 5.507 | 7,889 | +0.28(+5.29%) |
Oct 13, 2011 | 5.230 | 5.230 | 4.979 | 5.230 | 4,483 | +0.01(+0.17%) |
Oct 12, 2011 | 5.368 | 5.371 | 5.221 | 5.221 | 6,008 | -0.10(-1.95%) |
Oct 11, 2011 | 5.256 | 5.325 | 5.256 | 5.325 | 1,411 | +0.14(+2.67%) |
Oct 10, 2011 | 5.005 | 5.188 | 5.005 | 5.187 | 5,726 | +0.16(+3.09%) |
Oct 07, 2011 | 4.901 | 5.031 | 4.901 | 5.031 | 3,620 | +0.10(+2.11%) |
Oct 06, 2011 | 5.022 | 5.031 | 4.927 | 4.927 | 2,939 | +0.04(+0.88%) |
Oct 05, 2011 | 4.870 | 5.092 | 4.870 | 4.884 | 4,895 | +0.11(+2.36%) |
Oct 04, 2011 | 4.668 | 4.945 | 4.642 | 4.772 | 8,239 | -0.01(-0.18%) |