Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.600 | 5.764 | 5.540 | 5.600 | 2,824 | -0.02(-0.36%) |
Dec 29, 2011 | 5.864 | 5.864 | 5.620 | 5.620 | 3,800 | +0.00(+0.00%) |
Dec 28, 2011 | 5.591 | 5.630 | 5.580 | 5.620 | 5,850 | +0.07(+1.26%) |
Dec 27, 2011 | 5.620 | 5.630 | 5.540 | 5.550 | 8,656 | -0.07(-1.25%) |
Dec 23, 2011 | 5.600 | 5.620 | 5.400 | 5.620 | 3,178 | +0.08(+1.44%) |
Dec 21, 2011 | 5.630 | 5.630 | 5.450 | 5.540 | 3,502 | +0.00(+0.00%) |
Dec 20, 2011 | 5.490 | 5.600 | 5.450 | 5.540 | 1,996 | +0.08(+1.47%) |
Dec 19, 2011 | 5.600 | 5.660 | 5.340 | 5.460 | 15,307 | +0.00(+0.00%) |
Dec 16, 2011 | 5.500 | 5.600 | 5.450 | 5.460 | 3,200 | +0.01(+0.18%) |
Dec 14, 2011 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.15(-2.68%) |
Dec 13, 2011 | 5.380 | 5.660 | 5.310 | 5.600 | 19,744 | +0.17(+3.13%) |
Dec 12, 2011 | 5.510 | 5.530 | 5.320 | 5.430 | 5,700 | +0.11(+2.07%) |
Dec 09, 2011 | 5.490 | 5.490 | 5.290 | 5.320 | 875 | -0.08(-1.48%) |
Dec 08, 2011 | 5.450 | 5.450 | 5.400 | 5.400 | 5,600 | -0.09(-1.64%) |
Dec 07, 2011 | 5.380 | 5.580 | 5.380 | 5.490 | 6,400 | +0.00(+0.00%) |
Dec 06, 2011 | 5.410 | 5.510 | 5.380 | 5.490 | 700 | +0.05(+0.92%) |
Dec 02, 2011 | 5.430 | 5.440 | 5.440 | 5.440 | 22,800 | +0.00(+0.00%) |
Dec 01, 2011 | 5.370 | 5.450 | 5.330 | 5.440 | 1,400 | +0.00(+0.00%) |
Nov 30, 2011 | 5.460 | 5.460 | 5.373 | 5.440 | 7,600 | -0.02(-0.37%) |
Nov 29, 2011 | 5.470 | 5.470 | 5.330 | 5.460 | 2,292 | +0.03(+0.55%) |
Nov 28, 2011 | 5.260 | 5.490 | 5.260 | 5.430 | 1,466 | -0.04(-0.73%) |
Nov 25, 2011 | 5.300 | 5.480 | 5.300 | 5.470 | 331 | +0.00(+0.00%) |
Nov 23, 2011 | 5.450 | 5.470 | 5.450 | 5.470 | 700 | -0.02(-0.37%) |
Nov 22, 2011 | 5.450 | 5.490 | 5.410 | 5.490 | 900 | +0.16(+3.00%) |
Nov 21, 2011 | 5.450 | 5.450 | 5.300 | 5.330 | 8,240 | -0.11(-2.02%) |
Nov 18, 2011 | 5.400 | 5.440 | 5.252 | 5.440 | 17,234 | +0.05(+0.93%) |
Nov 17, 2011 | 5.360 | 5.400 | 5.350 | 5.390 | 5,700 | -0.01(-0.19%) |
Nov 16, 2011 | 5.410 | 5.410 | 5.290 | 5.400 | 3,600 | +0.06(+1.12%) |
Nov 15, 2011 | 5.300 | 5.340 | 5.290 | 5.340 | 924 | -0.03(-0.56%) |
Nov 14, 2011 | 5.290 | 5.370 | 5.250 | 5.370 | 2,500 | +0.25(+4.88%) |
Nov 11, 2011 | 5.120 | 5.140 | 5.120 | 5.120 | 2,753 | -0.13(-2.48%) |
Nov 10, 2011 | 5.140 | 5.250 | 5.140 | 5.250 | 3,000 | +0.08(+1.55%) |
Nov 09, 2011 | 5.120 | 5.200 | 5.120 | 5.170 | 3,400 | -0.03(-0.58%) |
Nov 08, 2011 | 5.100 | 5.200 | 5.100 | 5.200 | 5,100 | +0.04(+0.77%) |
Nov 07, 2011 | 5.100 | 5.160 | 5.100 | 5.160 | 478 | +0.01(+0.23%) |
Nov 04, 2011 | 5.200 | 5.200 | 5.110 | 5.148 | 1,720 | -0.05(-1.00%) |
Nov 03, 2011 | 5.100 | 5.200 | 5.100 | 5.200 | 600 | +0.00(+0.00%) |
Nov 02, 2011 | 5.250 | 5.250 | 5.101 | 5.200 | 1,100 | +0.00(+0.00%) |
Nov 01, 2011 | 5.150 | 5.200 | 5.100 | 5.200 | 17,760 | +0.04(+0.68%) |
Oct 31, 2011 | 5.150 | 5.200 | 5.150 | 5.165 | 2,000 | +0.00(+0.10%) |
Oct 28, 2011 | 5.230 | 5.240 | 5.160 | 5.160 | 10,050 | -0.09(-1.71%) |
Oct 27, 2011 | 5.100 | 5.250 | 5.100 | 5.250 | 3,500 | +0.00(+0.00%) |
Oct 26, 2011 | 5.270 | 5.290 | 5.110 | 5.250 | 4,016 | +0.05(+0.96%) |
Oct 25, 2011 | 5.290 | 5.440 | 5.200 | 5.200 | 8,085 | -0.12(-2.26%) |
Oct 24, 2011 | 5.350 | 5.400 | 5.290 | 5.320 | 7,578 | -0.07(-1.23%) |
Oct 21, 2011 | 5.310 | 5.386 | 5.310 | 5.386 | 989 | -0.04(-0.81%) |
Oct 20, 2011 | 5.310 | 5.440 | 5.310 | 5.430 | 555 | +0.00(+0.00%) |
Oct 19, 2011 | 5.460 | 5.460 | 5.290 | 5.430 | 900 | +0.03(+0.56%) |
Oct 18, 2011 | 5.280 | 5.440 | 5.160 | 5.400 | 8,635 | +0.17(+3.25%) |
Oct 17, 2011 | 5.300 | 5.300 | 5.130 | 5.230 | 6,800 | -0.08(-1.51%) |
Oct 14, 2011 | 5.290 | 5.310 | 5.280 | 5.310 | 2,300 | +0.03(+0.57%) |
Oct 13, 2011 | 5.250 | 5.280 | 5.250 | 5.280 | 200 | +0.08(+1.54%) |
Oct 12, 2011 | 5.230 | 5.250 | 5.200 | 5.200 | 1,080 | -0.03(-0.57%) |
Oct 11, 2011 | 5.242 | 5.242 | 5.230 | 5.230 | 1,541 | -0.00(-0.00%) |
Oct 10, 2011 | 5.201 | 5.230 | 5.201 | 5.230 | 600 | +0.10(+1.95%) |
Oct 06, 2011 | 4.890 | 5.130 | 5.130 | 5.130 | 8,100 | +0.03(+0.59%) |
Oct 05, 2011 | 5.400 | 5.400 | 5.010 | 5.100 | 14,590 | -0.30(-5.56%) |
Oct 04, 2011 | 5.350 | 5.480 | 5.310 | 5.400 | 2,900 | -0.07(-1.28%) |