Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.977 | 6.112 | 5.926 | 6.061 | 159,301 | +0.07(+1.18%) |
Dec 29, 2011 | 6.003 | 6.157 | 5.913 | 5.990 | 240,155 | -0.01(-0.11%) |
Dec 28, 2011 | 6.054 | 6.093 | 5.971 | 5.996 | 214,825 | -0.04(-0.74%) |
Dec 27, 2011 | 5.996 | 6.105 | 5.926 | 6.041 | 287,276 | +0.03(+0.43%) |
Dec 23, 2011 | 5.958 | 6.022 | 5.890 | 6.016 | 99,803 | +0.04(+0.75%) |
Dec 21, 2011 | 6.022 | 6.022 | 5.766 | 5.971 | 213,169 | -0.03(-0.53%) |
Dec 20, 2011 | 5.887 | 6.028 | 5.804 | 6.003 | 237,241 | +0.21(+3.54%) |
Dec 19, 2011 | 5.836 | 5.836 | 5.714 | 5.798 | 262,415 | -0.03(-0.55%) |
Dec 16, 2011 | 5.753 | 5.836 | 5.657 | 5.830 | 372,658 | +0.12(+2.13%) |
Dec 15, 2011 | 5.708 | 5.746 | 5.618 | 5.708 | 77,164 | +0.06(+1.14%) |
Dec 14, 2011 | 5.554 | 5.695 | 5.471 | 5.644 | 193,155 | +0.06(+1.15%) |
Dec 13, 2011 | 5.714 | 5.753 | 5.554 | 5.580 | 165,712 | -0.09(-1.58%) |
Dec 12, 2011 | 5.624 | 5.689 | 5.573 | 5.669 | 105,239 | -0.06(-1.01%) |
Dec 09, 2011 | 5.605 | 5.772 | 5.586 | 5.727 | 174,065 | +0.14(+2.53%) |
Dec 08, 2011 | 5.637 | 5.804 | 5.541 | 5.586 | 188,932 | -0.12(-2.13%) |
Dec 07, 2011 | 5.669 | 5.836 | 5.592 | 5.708 | 137,883 | -0.02(-0.34%) |
Dec 06, 2011 | 5.708 | 5.772 | 5.618 | 5.727 | 116,712 | +0.03(+0.45%) |
Dec 05, 2011 | 5.766 | 5.836 | 5.606 | 5.701 | 198,054 | -0.01(-0.22%) |
Dec 02, 2011 | 5.727 | 5.740 | 5.349 | 5.714 | 152,286 | +0.40(+7.48%) |
Dec 01, 2011 | 5.394 | 5.490 | 5.310 | 5.317 | 107,210 | -0.10(-1.78%) |
Nov 30, 2011 | 5.272 | 5.426 | 5.111 | 5.413 | 206,231 | +0.35(+6.97%) |
Nov 29, 2011 | 5.060 | 5.131 | 4.996 | 5.060 | 77,308 | +0.01(+0.25%) |
Nov 28, 2011 | 4.913 | 5.054 | 4.893 | 5.047 | 141,885 | +0.29(+6.06%) |
Nov 25, 2011 | 4.836 | 4.919 | 4.752 | 4.759 | 93,201 | -0.08(-1.72%) |
Nov 23, 2011 | 5.079 | 5.208 | 4.810 | 4.842 | 119,274 | -0.30(-5.74%) |
Nov 22, 2011 | 5.233 | 5.354 | 5.131 | 5.137 | 82,096 | -0.11(-2.08%) |
Nov 21, 2011 | 5.329 | 5.438 | 5.201 | 5.246 | 76,558 | -0.17(-3.08%) |
Nov 18, 2011 | 5.362 | 5.451 | 5.304 | 5.413 | 72,011 | +0.06(+1.20%) |
Nov 17, 2011 | 5.413 | 5.535 | 5.310 | 5.349 | 82,319 | -0.06(-1.18%) |
Nov 16, 2011 | 5.605 | 5.708 | 5.329 | 5.413 | 91,400 | -0.28(-4.95%) |
Nov 15, 2011 | 5.543 | 5.708 | 5.498 | 5.695 | 130,498 | +0.11(+1.93%) |
Nov 14, 2011 | 5.644 | 5.657 | 5.536 | 5.587 | 111,292 | -0.06(-1.12%) |
Nov 11, 2011 | 5.530 | 5.720 | 5.530 | 5.651 | 268,646 | +0.16(+2.89%) |
Nov 10, 2011 | 5.308 | 5.530 | 5.270 | 5.492 | 169,565 | +0.25(+4.85%) |
Nov 09, 2011 | 5.276 | 5.397 | 5.212 | 5.238 | 176,853 | -0.16(-2.94%) |
Nov 08, 2011 | 5.257 | 5.397 | 5.181 | 5.397 | 134,406 | +0.18(+3.41%) |
Nov 07, 2011 | 5.168 | 5.251 | 5.094 | 5.219 | 98,844 | +0.06(+1.11%) |
Nov 04, 2011 | 5.181 | 5.257 | 5.124 | 5.162 | 55,837 | -0.08(-1.45%) |
Nov 03, 2011 | 5.143 | 5.251 | 5.124 | 5.238 | 120,820 | +0.15(+3.00%) |
Nov 02, 2011 | 4.939 | 5.105 | 4.882 | 5.085 | 111,921 | +0.23(+4.71%) |
Nov 01, 2011 | 4.812 | 5.009 | 4.812 | 4.857 | 229,460 | -0.11(-2.17%) |
Oct 31, 2011 | 5.028 | 5.149 | 4.939 | 4.965 | 84,360 | -0.15(-2.86%) |
Oct 28, 2011 | 5.174 | 5.206 | 5.041 | 5.111 | 118,633 | -0.09(-1.71%) |
Oct 27, 2011 | 5.263 | 5.263 | 5.095 | 5.200 | 233,298 | +0.06(+1.11%) |
Oct 26, 2011 | 5.060 | 5.174 | 4.876 | 5.143 | 93,248 | +0.16(+3.18%) |
Oct 25, 2011 | 5.143 | 5.232 | 4.952 | 4.984 | 94,716 | -0.19(-3.68%) |
Oct 24, 2011 | 5.022 | 5.212 | 4.901 | 5.174 | 164,909 | +0.19(+3.82%) |
Oct 21, 2011 | 5.047 | 5.105 | 4.882 | 4.984 | 100,011 | +0.03(+0.51%) |
Oct 20, 2011 | 4.863 | 4.978 | 4.781 | 4.959 | 64,576 | +0.10(+1.96%) |
Oct 19, 2011 | 5.054 | 5.073 | 4.832 | 4.863 | 83,766 | -0.21(-4.13%) |
Oct 18, 2011 | 4.870 | 5.124 | 4.705 | 5.073 | 166,835 | +0.22(+4.58%) |
Oct 17, 2011 | 5.054 | 5.079 | 4.819 | 4.851 | 97,880 | -0.20(-3.90%) |
Oct 14, 2011 | 4.927 | 5.079 | 4.857 | 5.047 | 121,917 | +0.16(+3.25%) |
Oct 13, 2011 | 4.908 | 4.933 | 4.832 | 4.889 | 50,217 | -0.06(-1.16%) |
Oct 12, 2011 | 4.889 | 4.984 | 4.844 | 4.946 | 101,942 | +0.08(+1.70%) |
Oct 11, 2011 | 4.730 | 4.933 | 4.686 | 4.863 | 100,903 | +0.07(+1.46%) |
Oct 10, 2011 | 4.717 | 4.806 | 4.597 | 4.793 | 152,212 | +0.14(+3.00%) |
Oct 07, 2011 | 4.774 | 4.819 | 4.628 | 4.654 | 116,817 | -0.13(-2.66%) |
Oct 06, 2011 | 4.717 | 4.793 | 4.546 | 4.781 | 144,466 | +0.08(+1.76%) |
Oct 05, 2011 | 4.717 | 4.787 | 4.565 | 4.698 | 106,290 | -0.03(-0.54%) |
Oct 04, 2011 | 4.425 | 4.755 | 4.413 | 4.724 | 197,075 | +0.29(+6.44%) |