Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.608 | 4.652 | 4.581 | 4.647 | 1,605,759 | +0.04(+0.85%) |
Dec 29, 2011 | 4.620 | 4.632 | 4.571 | 4.608 | 1,977,014 | -0.01(-0.21%) |
Dec 28, 2011 | 4.706 | 4.713 | 4.542 | 4.618 | 2,916,150 | -0.05(-1.15%) |
Dec 27, 2011 | 4.736 | 4.746 | 4.667 | 4.671 | 1,050,490 | -0.09(-1.87%) |
Dec 23, 2011 | 4.770 | 4.773 | 4.741 | 4.760 | 899,920 | +0.04(+0.81%) |
Dec 21, 2011 | 4.772 | 4.789 | 4.659 | 4.722 | 3,004,621 | -0.07(-1.40%) |
Dec 20, 2011 | 4.691 | 4.789 | 4.681 | 4.789 | 2,530,960 | +0.15(+3.26%) |
Dec 19, 2011 | 4.744 | 4.751 | 4.628 | 4.638 | 1,868,996 | -0.13(-2.72%) |
Dec 16, 2011 | 4.758 | 4.804 | 4.758 | 4.768 | 819,581 | -0.03(-0.65%) |
Dec 15, 2011 | 4.837 | 4.883 | 4.782 | 4.799 | 1,403,754 | +0.05(+0.96%) |
Dec 14, 2011 | 4.806 | 4.840 | 4.707 | 4.753 | 1,957,143 | -0.08(-1.74%) |
Dec 13, 2011 | 4.912 | 4.938 | 4.813 | 4.837 | 2,168,106 | -0.05(-0.98%) |
Dec 12, 2011 | 4.976 | 4.976 | 4.844 | 4.885 | 2,245,888 | -0.24(-4.68%) |
Dec 09, 2011 | 5.113 | 5.154 | 5.104 | 5.125 | 1,581,209 | +0.00(+0.05%) |
Dec 08, 2011 | 5.207 | 5.207 | 5.094 | 5.123 | 1,673,104 | -0.18(-3.48%) |
Dec 07, 2011 | 5.267 | 5.332 | 5.248 | 5.308 | 658,718 | +0.01(+0.14%) |
Dec 06, 2011 | 5.322 | 5.329 | 5.296 | 5.300 | 991,758 | -0.06(-1.08%) |
Dec 05, 2011 | 5.334 | 5.404 | 5.334 | 5.358 | 1,335,761 | +0.02(+0.31%) |
Dec 02, 2011 | 5.418 | 5.456 | 5.322 | 5.341 | 1,507,634 | +0.06(+1.14%) |
Dec 01, 2011 | 5.262 | 5.284 | 5.226 | 5.281 | 754,367 | +0.02(+0.36%) |
Nov 30, 2011 | 5.257 | 5.264 | 5.190 | 5.262 | 2,284,167 | +0.15(+2.96%) |
Nov 29, 2011 | 5.116 | 5.142 | 5.075 | 5.111 | 690,136 | -0.07(-1.44%) |
Nov 28, 2011 | 5.190 | 5.221 | 5.137 | 5.185 | 1,512,666 | +0.22(+4.45%) |
Nov 25, 2011 | 4.940 | 5.039 | 4.940 | 4.964 | 670,453 | +0.02(+0.39%) |
Nov 23, 2011 | 4.993 | 4.998 | 4.919 | 4.945 | 1,339,956 | -0.12(-2.42%) |
Nov 22, 2011 | 5.101 | 5.120 | 5.048 | 5.068 | 1,526,371 | -0.04(-0.75%) |
Nov 21, 2011 | 5.178 | 5.226 | 5.017 | 5.106 | 2,054,349 | -0.21(-4.02%) |
Nov 18, 2011 | 5.308 | 5.353 | 5.286 | 5.320 | 865,978 | -0.01(-0.23%) |
Nov 17, 2011 | 5.471 | 5.471 | 5.322 | 5.332 | 1,044,166 | -0.13(-2.33%) |
Nov 16, 2011 | 5.516 | 5.581 | 5.456 | 5.459 | 1,136,103 | -0.17(-2.99%) |
Nov 15, 2011 | 5.576 | 5.627 | 5.533 | 5.627 | 934,058 | -0.02(-0.34%) |
Nov 14, 2011 | 5.663 | 5.668 | 5.581 | 5.646 | 1,292,850 | -0.09(-1.51%) |
Nov 11, 2011 | 5.709 | 5.793 | 5.687 | 5.733 | 659,534 | +0.06(+1.06%) |
Nov 10, 2011 | 5.670 | 5.752 | 5.625 | 5.673 | 911,972 | +0.05(+0.85%) |
Nov 09, 2011 | 5.754 | 5.785 | 5.586 | 5.625 | 940,732 | -0.33(-5.52%) |
Nov 08, 2011 | 5.953 | 5.953 | 5.850 | 5.953 | 529,269 | +0.03(+0.57%) |
Nov 07, 2011 | 5.941 | 6.001 | 5.893 | 5.920 | 1,655,137 | -0.02(-0.36%) |
Nov 04, 2011 | 5.949 | 5.949 | 5.836 | 5.941 | 788,171 | -0.03(-0.56%) |
Nov 03, 2011 | 6.001 | 6.006 | 5.941 | 5.975 | 962,310 | +0.02(+0.28%) |
Nov 02, 2011 | 5.920 | 5.963 | 5.901 | 5.958 | 617,752 | +0.12(+2.14%) |
Nov 01, 2011 | 5.807 | 5.874 | 5.793 | 5.833 | 598,428 | -0.14(-2.37%) |
Oct 31, 2011 | 6.085 | 6.085 | 5.973 | 5.975 | 671,661 | -0.21(-3.41%) |
Oct 28, 2011 | 6.165 | 6.201 | 6.105 | 6.186 | 677,801 | -0.01(-0.15%) |
Oct 27, 2011 | 6.112 | 6.271 | 6.106 | 6.196 | 1,761,000 | +0.25(+4.28%) |
Oct 26, 2011 | 5.915 | 5.944 | 5.838 | 5.941 | 1,164,651 | +0.12(+2.10%) |
Oct 25, 2011 | 5.929 | 5.934 | 5.807 | 5.819 | 1,061,508 | -0.11(-1.90%) |
Oct 24, 2011 | 5.821 | 5.934 | 5.814 | 5.932 | 811,045 | +0.09(+1.56%) |
Oct 21, 2011 | 5.802 | 5.841 | 5.759 | 5.841 | 764,781 | +0.10(+1.76%) |
Oct 20, 2011 | 5.764 | 5.819 | 5.723 | 5.740 | 912,643 | -0.09(-1.48%) |
Oct 19, 2011 | 5.841 | 5.865 | 5.769 | 5.826 | 791,050 | -0.03(-0.57%) |
Oct 18, 2011 | 5.761 | 5.872 | 5.687 | 5.860 | 1,262,274 | +0.03(+0.58%) |
Oct 17, 2011 | 5.889 | 5.889 | 5.764 | 5.826 | 1,396,681 | -0.05(-0.86%) |
Oct 14, 2011 | 5.898 | 5.956 | 5.821 | 5.877 | 922,482 | +0.08(+1.45%) |
Oct 13, 2011 | 5.764 | 5.795 | 5.694 | 5.793 | 700,125 | -0.04(-0.66%) |
Oct 12, 2011 | 5.821 | 5.913 | 5.821 | 5.831 | 1,479,524 | +0.13(+2.32%) |
Oct 11, 2011 | 5.632 | 5.704 | 5.594 | 5.699 | 854,848 | -0.03(-0.46%) |
Oct 10, 2011 | 5.653 | 5.725 | 5.653 | 5.725 | 612,641 | +0.17(+3.11%) |
Oct 07, 2011 | 5.608 | 5.608 | 5.512 | 5.552 | 751,347 | -0.05(-0.90%) |
Oct 06, 2011 | 5.473 | 5.603 | 5.420 | 5.603 | 1,291,322 | +0.13(+2.41%) |
Oct 05, 2011 | 5.375 | 5.473 | 5.344 | 5.471 | 990,420 | +0.04(+0.80%) |
Oct 04, 2011 | 5.360 | 5.442 | 5.300 | 5.428 | 1,852,667 | +0.04(+0.76%) |