Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.208 | 5.270 | 5.208 | 5.250 | 98,373 | +0.04(+0.75%) |
Dec 29, 2011 | 5.219 | 5.281 | 5.208 | 5.211 | 182,465 | -0.03(-0.53%) |
Dec 28, 2011 | 5.329 | 5.329 | 5.222 | 5.239 | 145,185 | -0.07(-1.32%) |
Dec 27, 2011 | 5.292 | 5.309 | 5.228 | 5.309 | 215,053 | +0.01(+0.16%) |
Dec 23, 2011 | 5.340 | 5.340 | 5.261 | 5.301 | 210,728 | +0.07(+1.34%) |
Dec 21, 2011 | 5.233 | 5.250 | 5.208 | 5.231 | 53,343 | -0.00(-0.05%) |
Dec 20, 2011 | 5.253 | 5.292 | 5.208 | 5.233 | 142,510 | -0.00(-0.05%) |
Dec 19, 2011 | 5.222 | 5.306 | 5.189 | 5.236 | 87,299 | +0.02(+0.38%) |
Dec 16, 2011 | 5.127 | 5.270 | 5.127 | 5.217 | 125,750 | +0.06(+1.14%) |
Dec 15, 2011 | 5.152 | 5.211 | 5.152 | 5.158 | 135,582 | +0.00(+0.05%) |
Dec 14, 2011 | 5.306 | 5.317 | 5.074 | 5.155 | 256,201 | -0.17(-3.26%) |
Dec 13, 2011 | 5.373 | 5.426 | 5.320 | 5.329 | 160,413 | -0.03(-0.63%) |
Dec 12, 2011 | 5.407 | 5.418 | 5.351 | 5.362 | 133,093 | -0.10(-1.79%) |
Dec 09, 2011 | 5.469 | 5.502 | 5.449 | 5.460 | 146,356 | -0.02(-0.36%) |
Dec 08, 2011 | 5.516 | 5.522 | 5.418 | 5.480 | 113,847 | -0.09(-1.64%) |
Dec 07, 2011 | 5.641 | 5.641 | 5.521 | 5.571 | 116,392 | -0.04(-0.74%) |
Dec 06, 2011 | 5.588 | 5.639 | 5.505 | 5.613 | 120,177 | +0.08(+1.40%) |
Dec 05, 2011 | 5.519 | 5.594 | 5.498 | 5.535 | 137,668 | +0.02(+0.45%) |
Dec 02, 2011 | 5.519 | 5.562 | 5.505 | 5.510 | 95,048 | +0.06(+1.02%) |
Dec 01, 2011 | 5.519 | 5.519 | 5.394 | 5.455 | 132,672 | -0.01(-0.25%) |
Nov 30, 2011 | 5.660 | 5.660 | 5.380 | 5.469 | 226,488 | -0.07(-1.30%) |
Nov 29, 2011 | 5.508 | 5.548 | 5.469 | 5.541 | 96,025 | +0.07(+1.32%) |
Nov 28, 2011 | 5.449 | 5.513 | 5.388 | 5.469 | 127,850 | +0.17(+3.25%) |
Nov 25, 2011 | 5.244 | 5.335 | 5.244 | 5.297 | 56,502 | +0.03(+0.58%) |
Nov 23, 2011 | 5.394 | 5.397 | 5.219 | 5.266 | 149,832 | -0.14(-2.62%) |
Nov 22, 2011 | 5.419 | 5.463 | 5.311 | 5.408 | 92,205 | +0.04(+0.78%) |
Nov 21, 2011 | 5.410 | 5.422 | 5.272 | 5.366 | 212,375 | -0.11(-2.03%) |
Nov 18, 2011 | 5.385 | 5.494 | 5.358 | 5.477 | 103,003 | +0.06(+1.18%) |
Nov 17, 2011 | 5.521 | 5.541 | 5.372 | 5.413 | 162,345 | -0.09(-1.66%) |
Nov 16, 2011 | 5.577 | 5.610 | 5.505 | 5.505 | 111,833 | -0.06(-1.00%) |
Nov 15, 2011 | 5.577 | 5.621 | 5.549 | 5.560 | 62,434 | -0.01(-0.10%) |
Nov 14, 2011 | 5.632 | 5.668 | 5.549 | 5.566 | 131,396 | -0.04(-0.74%) |
Nov 11, 2011 | 5.631 | 5.643 | 5.569 | 5.607 | 94,191 | -0.01(-0.10%) |
Nov 10, 2011 | 5.605 | 5.671 | 5.585 | 5.613 | 35,255 | +0.07(+1.25%) |
Nov 09, 2011 | 5.729 | 5.729 | 5.491 | 5.544 | 135,682 | -0.15(-2.57%) |
Nov 08, 2011 | 5.648 | 5.728 | 5.607 | 5.690 | 149,349 | +0.09(+1.57%) |
Nov 07, 2011 | 5.643 | 5.651 | 5.585 | 5.602 | 148,000 | +0.03(+0.54%) |
Nov 04, 2011 | 5.665 | 5.665 | 5.541 | 5.571 | 117,502 | -0.10(-1.70%) |
Nov 03, 2011 | 5.602 | 5.668 | 5.555 | 5.668 | 137,408 | +0.07(+1.24%) |
Nov 02, 2011 | 5.500 | 5.679 | 5.472 | 5.598 | 123,124 | +0.11(+2.04%) |
Nov 01, 2011 | 5.327 | 5.500 | 5.305 | 5.486 | 161,110 | +0.03(+0.50%) |
Oct 31, 2011 | 5.483 | 5.486 | 5.395 | 5.459 | 166,073 | -0.06(-1.00%) |
Oct 28, 2011 | 5.472 | 5.541 | 5.335 | 5.514 | 162,357 | +0.03(+0.50%) |
Oct 27, 2011 | 5.428 | 5.575 | 5.395 | 5.486 | 242,841 | +0.14(+2.57%) |
Oct 26, 2011 | 5.382 | 5.428 | 5.329 | 5.349 | 117,822 | -0.01(-0.26%) |
Oct 25, 2011 | 5.362 | 5.431 | 5.225 | 5.362 | 259,917 | -0.03(-0.51%) |
Oct 24, 2011 | 5.283 | 5.417 | 5.283 | 5.390 | 160,320 | +0.11(+2.03%) |
Oct 21, 2011 | 5.222 | 5.390 | 5.151 | 5.283 | 149,320 | +0.14(+2.73%) |
Oct 20, 2011 | 5.046 | 5.142 | 5.019 | 5.142 | 212,375 | +0.10(+1.91%) |
Oct 19, 2011 | 5.038 | 5.057 | 5.008 | 5.046 | 139,880 | +0.01(+0.11%) |
Oct 18, 2011 | 4.928 | 5.057 | 4.928 | 5.041 | 66,898 | +0.07(+1.38%) |
Oct 17, 2011 | 5.008 | 5.032 | 4.950 | 4.972 | 139,055 | -0.02(-0.39%) |
Oct 14, 2011 | 4.997 | 5.046 | 4.955 | 4.991 | 94,993 | +0.01(+0.11%) |
Oct 13, 2011 | 4.942 | 5.005 | 4.942 | 4.986 | 63,662 | -0.02(-0.33%) |
Oct 12, 2011 | 5.192 | 5.192 | 4.950 | 5.002 | 157,415 | +0.16(+3.35%) |
Oct 11, 2011 | 4.917 | 4.917 | 4.826 | 4.840 | 127,528 | -0.06(-1.16%) |
Oct 10, 2011 | 4.834 | 5.008 | 4.834 | 4.897 | 391,820 | +0.08(+1.65%) |
Oct 07, 2011 | 4.954 | 4.962 | 4.709 | 4.818 | 207,457 | -0.12(-2.43%) |
Oct 06, 2011 | 4.837 | 4.938 | 4.772 | 4.938 | 116,463 | +0.09(+1.91%) |
Oct 05, 2011 | 4.489 | 4.859 | 4.423 | 4.845 | 226,377 | +0.37(+8.27%) |
Oct 04, 2011 | 4.641 | 4.641 | 4.184 | 4.475 | 678,261 | -0.24(-5.03%) |