Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.695 | 4.695 | 4.599 | 4.599 | 750,901 | -0.10(-2.04%) |
Dec 29, 2011 | 4.739 | 4.782 | 4.695 | 4.695 | 569,891 | -0.03(-0.74%) |
Dec 28, 2011 | 4.860 | 4.869 | 4.713 | 4.730 | 490,160 | -0.13(-2.68%) |
Dec 27, 2011 | 4.852 | 4.904 | 4.791 | 4.860 | 346,698 | -0.02(-0.36%) |
Dec 23, 2011 | 4.817 | 4.965 | 4.747 | 4.878 | 333,551 | +0.03(+0.72%) |
Dec 21, 2011 | 4.799 | 4.869 | 4.747 | 4.843 | 471,432 | -0.01(-0.18%) |
Dec 20, 2011 | 4.617 | 4.852 | 4.599 | 4.852 | 960,810 | +0.33(+7.31%) |
Dec 19, 2011 | 4.860 | 4.869 | 4.504 | 4.521 | 790,489 | -0.31(-6.47%) |
Dec 16, 2011 | 4.713 | 4.860 | 4.599 | 4.834 | 2,170,640 | +0.17(+3.73%) |
Dec 15, 2011 | 4.643 | 4.713 | 4.513 | 4.660 | 819,951 | +0.11(+2.49%) |
Dec 14, 2011 | 4.652 | 4.730 | 4.495 | 4.547 | 1,073,729 | -0.17(-3.51%) |
Dec 13, 2011 | 4.982 | 5.052 | 4.602 | 4.713 | 1,375,576 | -0.21(-4.24%) |
Dec 12, 2011 | 5.017 | 5.068 | 4.878 | 4.921 | 903,891 | -0.22(-4.23%) |
Dec 09, 2011 | 5.034 | 5.165 | 4.965 | 5.139 | 720,668 | +0.10(+2.07%) |
Dec 08, 2011 | 5.304 | 5.304 | 4.991 | 5.034 | 1,101,526 | -0.34(-6.31%) |
Dec 07, 2011 | 5.425 | 5.434 | 5.269 | 5.373 | 685,877 | -0.11(-2.06%) |
Dec 06, 2011 | 5.408 | 5.738 | 5.399 | 5.486 | 1,590,118 | +0.08(+1.45%) |
Dec 05, 2011 | 4.730 | 5.512 | 4.704 | 5.408 | 2,515,921 | +0.77(+16.70%) |
Dec 02, 2011 | 4.860 | 5.034 | 4.608 | 4.634 | 1,100,686 | -0.13(-2.74%) |
Dec 01, 2011 | 4.817 | 4.826 | 4.739 | 4.765 | 873,520 | -0.07(-1.44%) |
Nov 30, 2011 | 4.826 | 5.017 | 4.730 | 4.834 | 2,007,207 | +0.20(+4.32%) |
Nov 29, 2011 | 4.634 | 4.660 | 4.539 | 4.634 | 1,283,978 | +0.03(+0.57%) |
Nov 28, 2011 | 4.669 | 4.756 | 4.547 | 4.608 | 1,414,700 | +0.18(+4.13%) |
Nov 25, 2011 | 4.582 | 4.652 | 4.417 | 4.426 | 519,154 | -0.17(-3.78%) |
Nov 23, 2011 | 4.921 | 4.991 | 4.599 | 4.599 | 1,405,843 | -0.40(-8.00%) |
Nov 22, 2011 | 5.139 | 5.243 | 4.947 | 4.999 | 1,050,939 | -0.17(-3.36%) |
Nov 21, 2011 | 5.278 | 5.347 | 5.112 | 5.173 | 1,227,869 | -0.26(-4.80%) |
Nov 18, 2011 | 5.547 | 5.652 | 5.409 | 5.434 | 995,435 | -0.10(-1.73%) |
Nov 17, 2011 | 5.747 | 5.747 | 5.478 | 5.530 | 928,314 | -0.08(-1.40%) |
Nov 16, 2011 | 5.434 | 5.686 | 5.434 | 5.608 | 1,229,679 | +0.09(+1.57%) |
Nov 15, 2011 | 5.295 | 5.530 | 5.295 | 5.521 | 1,224,198 | +0.17(+3.25%) |
Nov 14, 2011 | 5.408 | 5.460 | 5.312 | 5.347 | 659,101 | -0.11(-2.07%) |
Nov 11, 2011 | 5.347 | 5.521 | 5.301 | 5.460 | 852,426 | +0.21(+3.97%) |
Nov 10, 2011 | 5.260 | 5.365 | 5.112 | 5.252 | 801,585 | +0.09(+1.68%) |
Nov 09, 2011 | 5.365 | 5.399 | 5.165 | 5.165 | 1,062,788 | -0.34(-6.16%) |
Nov 08, 2011 | 5.565 | 5.591 | 5.365 | 5.504 | 1,234,891 | -0.03(-0.47%) |
Nov 07, 2011 | 5.599 | 5.634 | 5.408 | 5.530 | 868,911 | -0.11(-2.00%) |
Nov 04, 2011 | 5.643 | 5.738 | 5.582 | 5.643 | 796,246 | -0.10(-1.82%) |
Nov 03, 2011 | 5.765 | 5.791 | 5.495 | 5.747 | 1,399,615 | +0.10(+1.85%) |
Nov 02, 2011 | 5.582 | 5.660 | 5.460 | 5.643 | 1,369,529 | +0.17(+3.02%) |
Nov 01, 2011 | 5.652 | 5.834 | 5.443 | 5.478 | 1,886,508 | -0.43(-7.22%) |
Oct 31, 2011 | 5.895 | 6.008 | 5.869 | 5.904 | 861,575 | -0.18(-3.00%) |
Oct 28, 2011 | 6.199 | 6.260 | 6.043 | 6.086 | 1,192,977 | -0.16(-2.51%) |
Oct 27, 2011 | 6.165 | 6.425 | 6.051 | 6.243 | 1,554,867 | +0.27(+4.51%) |
Oct 26, 2011 | 5.921 | 6.043 | 5.686 | 5.973 | 1,107,800 | +0.19(+3.31%) |
Oct 25, 2011 | 5.808 | 5.895 | 5.712 | 5.782 | 973,071 | -0.12(-2.06%) |
Oct 24, 2011 | 5.547 | 5.904 | 5.513 | 5.904 | 786,094 | +0.40(+7.27%) |
Oct 21, 2011 | 5.591 | 5.654 | 5.408 | 5.504 | 1,024,804 | +0.08(+1.44%) |
Oct 20, 2011 | 5.425 | 5.477 | 5.260 | 5.425 | 877,776 | +0.01(+0.16%) |
Oct 19, 2011 | 5.486 | 5.704 | 5.395 | 5.417 | 955,048 | -0.08(-1.42%) |
Oct 18, 2011 | 5.278 | 5.591 | 5.173 | 5.495 | 1,528,815 | +0.26(+4.98%) |
Oct 17, 2011 | 5.399 | 5.469 | 5.208 | 5.234 | 892,084 | -0.24(-4.44%) |
Oct 14, 2011 | 5.347 | 5.521 | 5.260 | 5.478 | 849,699 | +0.23(+4.48%) |
Oct 13, 2011 | 5.173 | 5.356 | 5.086 | 5.243 | 837,490 | +0.00(+0.00%) |
Oct 12, 2011 | 5.382 | 5.443 | 5.208 | 5.243 | 1,357,071 | -0.05(-0.99%) |
Oct 11, 2011 | 5.112 | 5.356 | 5.062 | 5.295 | 1,227,545 | +0.10(+2.01%) |
Oct 10, 2011 | 5.034 | 5.199 | 4.982 | 5.191 | 1,209,936 | +0.31(+6.42%) |
Oct 07, 2011 | 5.139 | 5.147 | 4.782 | 4.878 | 1,034,048 | -0.23(-4.59%) |
Oct 06, 2011 | 5.043 | 5.121 | 4.939 | 5.112 | 996,202 | +0.27(+5.57%) |
Oct 05, 2011 | 4.843 | 4.878 | 4.556 | 4.843 | 1,353,828 | +0.03(+0.72%) |
Oct 04, 2011 | 4.469 | 4.843 | 4.373 | 4.808 | 3,355,670 | +0.27(+5.94%) |