Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.014 | 5.125 | 5.014 | 5.106 | 4,327,229 | +0.09(+1.82%) |
Dec 29, 2011 | 4.923 | 5.058 | 4.918 | 5.014 | 3,623,092 | +0.12(+2.56%) |
Dec 28, 2011 | 4.985 | 5.024 | 4.881 | 4.889 | 4,744,374 | -0.09(-1.74%) |
Dec 27, 2011 | 4.985 | 5.048 | 4.952 | 4.976 | 2,188,311 | -0.02(-0.48%) |
Dec 23, 2011 | 5.019 | 5.038 | 4.952 | 5.000 | 4,191,284 | +0.16(+3.38%) |
Dec 21, 2011 | 4.812 | 4.875 | 4.784 | 4.836 | 5,250,215 | +0.02(+0.50%) |
Dec 20, 2011 | 4.822 | 4.885 | 4.798 | 4.812 | 7,323,869 | +0.07(+1.52%) |
Dec 19, 2011 | 4.851 | 4.889 | 4.721 | 4.740 | 7,490,018 | -0.11(-2.28%) |
Dec 16, 2011 | 4.803 | 4.861 | 4.764 | 4.851 | 5,556,738 | +0.09(+1.82%) |
Dec 15, 2011 | 4.909 | 4.933 | 4.755 | 4.764 | 8,943,230 | -0.05(-1.00%) |
Dec 14, 2011 | 4.875 | 4.937 | 4.803 | 4.812 | 10,663,159 | -0.11(-2.25%) |
Dec 13, 2011 | 5.125 | 5.221 | 4.894 | 4.923 | 7,238,571 | -0.21(-4.12%) |
Dec 12, 2011 | 5.197 | 5.221 | 5.072 | 5.135 | 5,318,572 | -0.19(-3.61%) |
Dec 09, 2011 | 5.250 | 5.365 | 5.226 | 5.327 | 4,730,637 | +0.09(+1.65%) |
Dec 08, 2011 | 5.418 | 5.447 | 5.207 | 5.240 | 5,971,734 | -0.23(-4.13%) |
Dec 07, 2011 | 5.389 | 5.507 | 5.298 | 5.466 | 6,110,994 | +0.05(+0.98%) |
Dec 06, 2011 | 5.548 | 5.565 | 5.370 | 5.413 | 5,605,660 | -0.09(-1.57%) |
Dec 05, 2011 | 5.409 | 5.649 | 5.394 | 5.500 | 10,093,263 | +0.22(+4.09%) |
Dec 02, 2011 | 5.231 | 5.394 | 5.216 | 5.284 | 6,813,430 | +0.09(+1.76%) |
Dec 01, 2011 | 5.135 | 5.245 | 5.120 | 5.192 | 6,571,275 | +0.01(+0.28%) |
Nov 30, 2011 | 5.255 | 5.490 | 5.130 | 5.178 | 13,871,302 | +0.12(+2.38%) |
Nov 29, 2011 | 5.082 | 5.149 | 5.038 | 5.058 | 6,810,244 | -0.03(-0.57%) |
Nov 28, 2011 | 5.183 | 5.207 | 5.029 | 5.086 | 5,639,588 | +0.12(+2.52%) |
Nov 25, 2011 | 4.933 | 5.115 | 4.923 | 4.961 | 3,335,760 | +0.02(+0.39%) |
Nov 23, 2011 | 5.058 | 5.096 | 4.928 | 4.942 | 6,597,414 | -0.19(-3.66%) |
Nov 22, 2011 | 5.192 | 5.226 | 5.096 | 5.130 | 6,478,767 | -0.05(-1.02%) |
Nov 21, 2011 | 5.168 | 5.197 | 4.981 | 5.183 | 9,018,631 | -0.12(-2.18%) |
Nov 18, 2011 | 5.413 | 5.423 | 5.231 | 5.298 | 9,437,305 | -0.10(-1.78%) |
Nov 17, 2011 | 5.562 | 5.567 | 5.327 | 5.394 | 5,871,842 | -0.14(-2.52%) |
Nov 16, 2011 | 5.476 | 5.625 | 5.466 | 5.534 | 7,623,327 | -0.02(-0.43%) |
Nov 15, 2011 | 5.620 | 5.644 | 5.500 | 5.558 | 9,739,638 | -0.12(-2.03%) |
Nov 14, 2011 | 5.707 | 5.716 | 5.601 | 5.673 | 4,795,131 | -0.06(-1.09%) |
Nov 11, 2011 | 5.755 | 5.836 | 5.711 | 5.735 | 7,973,480 | +0.06(+1.02%) |
Nov 10, 2011 | 5.784 | 5.812 | 5.659 | 5.678 | 7,750,282 | +0.09(+1.61%) |
Nov 09, 2011 | 5.748 | 5.757 | 5.574 | 5.588 | 8,689,349 | -0.36(-6.09%) |
Nov 08, 2011 | 5.889 | 5.969 | 5.795 | 5.950 | 6,019,518 | +0.11(+1.93%) |
Nov 07, 2011 | 5.926 | 5.945 | 5.752 | 5.837 | 7,056,645 | -0.08(-1.27%) |
Nov 04, 2011 | 6.020 | 6.044 | 5.842 | 5.912 | 6,158,305 | -0.19(-3.08%) |
Nov 03, 2011 | 5.743 | 6.119 | 5.682 | 6.100 | 11,853,547 | +0.27(+4.60%) |
Nov 02, 2011 | 5.875 | 5.922 | 5.724 | 5.832 | 11,846,191 | +0.09(+1.64%) |
Nov 01, 2011 | 5.851 | 5.893 | 5.715 | 5.738 | 12,341,506 | -0.48(-7.65%) |
Oct 31, 2011 | 6.312 | 6.361 | 6.213 | 6.213 | 7,238,609 | -0.25(-3.86%) |
Oct 28, 2011 | 6.500 | 6.566 | 6.415 | 6.462 | 7,341,079 | -0.13(-2.00%) |
Oct 27, 2011 | 6.411 | 6.651 | 6.397 | 6.594 | 11,133,467 | +0.48(+7.93%) |
Oct 26, 2011 | 6.129 | 6.171 | 5.945 | 6.110 | 6,637,955 | +0.09(+1.56%) |
Oct 25, 2011 | 6.124 | 6.166 | 5.983 | 6.016 | 9,464,855 | -0.13(-2.07%) |
Oct 24, 2011 | 5.992 | 6.157 | 5.969 | 6.143 | 7,131,080 | +0.18(+3.00%) |
Oct 21, 2011 | 5.936 | 6.007 | 5.842 | 5.964 | 5,526,010 | +0.16(+2.84%) |
Oct 20, 2011 | 5.743 | 5.867 | 5.630 | 5.799 | 6,559,977 | +0.06(+0.98%) |
Oct 19, 2011 | 5.926 | 5.950 | 5.724 | 5.743 | 8,249,523 | -0.16(-2.71%) |
Oct 18, 2011 | 5.649 | 5.940 | 5.564 | 5.903 | 12,920,134 | +0.23(+3.98%) |
Oct 17, 2011 | 5.879 | 5.879 | 5.616 | 5.677 | 9,716,894 | -0.33(-5.56%) |
Oct 14, 2011 | 5.875 | 6.044 | 5.870 | 6.011 | 7,815,312 | +0.25(+4.41%) |
Oct 13, 2011 | 5.922 | 5.936 | 5.705 | 5.757 | 7,659,402 | -0.16(-2.78%) |
Oct 12, 2011 | 5.752 | 6.039 | 5.752 | 5.922 | 9,636,144 | +0.29(+5.18%) |
Oct 11, 2011 | 5.592 | 5.710 | 5.512 | 5.630 | 7,893,215 | +0.00(+0.00%) |
Oct 10, 2011 | 5.498 | 5.644 | 5.498 | 5.630 | 4,015,387 | +0.26(+4.82%) |
Oct 07, 2011 | 5.644 | 5.646 | 5.357 | 5.371 | 9,209,495 | -0.19(-3.38%) |
Oct 06, 2011 | 5.508 | 5.559 | 5.376 | 5.559 | 10,026,971 | +0.16(+2.96%) |
Oct 05, 2011 | 5.127 | 5.451 | 5.094 | 5.400 | 11,400,973 | +0.32(+6.39%) |
Oct 04, 2011 | 4.962 | 5.075 | 4.821 | 5.075 | 10,569,567 | +0.01(+0.19%) |