Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.460 | 4.790 | 4.410 | 4.760 | 253,037 | +0.30(+6.73%) |
Dec 29, 2011 | 4.440 | 4.490 | 4.390 | 4.460 | 361,925 | +0.02(+0.45%) |
Dec 28, 2011 | 4.550 | 4.550 | 4.410 | 4.440 | 211,690 | -0.13(-2.84%) |
Dec 27, 2011 | 4.560 | 4.590 | 4.500 | 4.570 | 132,578 | -0.02(-0.44%) |
Dec 23, 2011 | 4.450 | 4.600 | 4.446 | 4.590 | 91,638 | +0.14(+3.15%) |
Dec 21, 2011 | 4.380 | 4.530 | 4.380 | 4.450 | 171,159 | +0.00(+0.00%) |
Dec 20, 2011 | 4.440 | 4.480 | 4.400 | 4.450 | 186,935 | +0.09(+2.06%) |
Dec 19, 2011 | 4.480 | 4.540 | 4.330 | 4.360 | 369,738 | -0.10(-2.24%) |
Dec 16, 2011 | 4.510 | 4.610 | 4.380 | 4.460 | 184,345 | -0.02(-0.45%) |
Dec 15, 2011 | 4.620 | 4.640 | 4.390 | 4.480 | 163,234 | -0.08(-1.75%) |
Dec 14, 2011 | 4.500 | 4.600 | 4.450 | 4.560 | 337,013 | +0.05(+1.11%) |
Dec 13, 2011 | 4.590 | 4.680 | 4.500 | 4.510 | 468,823 | -0.06(-1.31%) |
Dec 12, 2011 | 4.800 | 4.890 | 4.380 | 4.570 | 2,972,934 | -0.28(-5.77%) |
Dec 09, 2011 | 4.800 | 4.930 | 4.750 | 4.850 | 132,980 | +0.08(+1.68%) |
Dec 08, 2011 | 4.980 | 4.990 | 4.760 | 4.770 | 119,894 | -0.24(-4.79%) |
Dec 07, 2011 | 4.860 | 5.020 | 4.840 | 5.010 | 120,227 | +0.13(+2.66%) |
Dec 06, 2011 | 4.830 | 4.930 | 4.830 | 4.880 | 93,908 | +0.04(+0.83%) |
Dec 05, 2011 | 4.870 | 4.870 | 4.750 | 4.840 | 150,766 | +0.02(+0.41%) |
Dec 02, 2011 | 4.860 | 4.939 | 4.740 | 4.820 | 115,317 | +0.01(+0.21%) |
Dec 01, 2011 | 4.960 | 5.010 | 4.780 | 4.810 | 272,846 | -0.18(-3.61%) |
Nov 30, 2011 | 4.920 | 5.090 | 4.850 | 4.990 | 207,427 | +0.19(+3.96%) |
Nov 29, 2011 | 4.860 | 4.880 | 4.740 | 4.800 | 71,861 | -0.04(-0.83%) |
Nov 28, 2011 | 4.930 | 4.977 | 4.740 | 4.840 | 123,037 | +0.07(+1.47%) |
Nov 25, 2011 | 4.800 | 4.840 | 4.760 | 4.770 | 85,246 | -0.03(-0.63%) |
Nov 23, 2011 | 4.950 | 5.000 | 4.770 | 4.800 | 230,047 | -0.17(-3.42%) |
Nov 22, 2011 | 5.060 | 5.120 | 4.970 | 4.970 | 173,123 | -0.10(-1.97%) |
Nov 21, 2011 | 5.150 | 5.170 | 5.060 | 5.070 | 148,721 | -0.17(-3.24%) |
Nov 18, 2011 | 5.270 | 5.310 | 5.190 | 5.240 | 128,350 | -0.04(-0.76%) |
Nov 17, 2011 | 5.300 | 5.360 | 5.260 | 5.280 | 147,033 | -0.02(-0.38%) |
Nov 16, 2011 | 5.310 | 5.360 | 5.290 | 5.300 | 101,471 | -0.08(-1.49%) |
Nov 15, 2011 | 5.300 | 5.490 | 5.300 | 5.380 | 113,562 | +0.05(+0.94%) |
Nov 14, 2011 | 5.539 | 5.590 | 5.320 | 5.330 | 130,037 | -0.27(-4.82%) |
Nov 11, 2011 | 5.460 | 5.680 | 5.450 | 5.600 | 74,921 | +0.18(+3.32%) |
Nov 10, 2011 | 5.490 | 5.650 | 5.400 | 5.420 | 155,862 | +0.00(+0.00%) |
Nov 09, 2011 | 5.600 | 5.720 | 5.400 | 5.420 | 139,081 | -0.30(-5.24%) |
Nov 08, 2011 | 5.620 | 5.790 | 5.530 | 5.720 | 78,937 | +0.15(+2.69%) |
Nov 07, 2011 | 5.800 | 5.810 | 5.420 | 5.570 | 195,231 | -0.28(-4.79%) |
Nov 04, 2011 | 5.930 | 6.020 | 5.850 | 5.850 | 90,520 | -0.15(-2.50%) |
Nov 03, 2011 | 5.970 | 6.060 | 5.900 | 6.000 | 92,334 | +0.08(+1.35%) |
Nov 02, 2011 | 5.770 | 5.940 | 5.740 | 5.920 | 64,044 | +0.25(+4.41%) |
Nov 01, 2011 | 5.700 | 5.810 | 5.650 | 5.670 | 105,969 | -0.14(-2.41%) |
Oct 31, 2011 | 5.870 | 5.940 | 5.800 | 5.810 | 101,235 | -0.13(-2.19%) |
Oct 28, 2011 | 6.000 | 6.020 | 5.920 | 5.940 | 147,241 | -0.06(-1.00%) |
Oct 27, 2011 | 6.010 | 6.030 | 5.920 | 6.000 | 221,026 | +0.10(+1.69%) |
Oct 26, 2011 | 5.910 | 5.970 | 5.840 | 5.900 | 115,721 | +0.06(+1.03%) |
Oct 25, 2011 | 5.870 | 5.910 | 5.750 | 5.840 | 101,523 | -0.06(-1.02%) |
Oct 24, 2011 | 5.710 | 5.920 | 5.700 | 5.900 | 167,809 | +0.19(+3.33%) |
Oct 21, 2011 | 5.640 | 5.730 | 5.530 | 5.710 | 96,427 | +0.15(+2.70%) |
Oct 20, 2011 | 5.590 | 5.630 | 5.480 | 5.560 | 61,250 | -0.03(-0.54%) |
Oct 19, 2011 | 5.660 | 5.750 | 5.580 | 5.590 | 57,260 | -0.06(-1.06%) |
Oct 18, 2011 | 5.520 | 5.730 | 5.500 | 5.650 | 87,953 | +0.16(+2.91%) |
Oct 17, 2011 | 5.660 | 5.720 | 5.460 | 5.490 | 90,163 | -0.22(-3.85%) |
Oct 14, 2011 | 5.780 | 5.780 | 5.650 | 5.710 | 96,450 | -0.03(-0.52%) |
Oct 13, 2011 | 5.540 | 5.790 | 5.510 | 5.740 | 137,471 | +0.15(+2.68%) |
Oct 12, 2011 | 5.400 | 5.620 | 5.350 | 5.590 | 199,765 | +0.21(+3.90%) |
Oct 11, 2011 | 5.320 | 5.380 | 5.270 | 5.380 | 109,671 | +0.00(+0.00%) |
Oct 10, 2011 | 5.450 | 5.530 | 5.270 | 5.380 | 212,013 | +0.04(+0.75%) |
Oct 07, 2011 | 5.560 | 5.570 | 5.320 | 5.340 | 158,342 | -0.19(-3.44%) |
Oct 06, 2011 | 5.370 | 5.540 | 5.260 | 5.530 | 126,920 | +0.15(+2.79%) |
Oct 05, 2011 | 5.290 | 5.400 | 5.230 | 5.380 | 97,328 | +0.07(+1.32%) |
Oct 04, 2011 | 4.800 | 5.330 | 4.800 | 5.310 | 318,982 | +0.49(+10.17%) |