Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.180 | 5.217 | 5.151 | 5.151 | 388,973 | -0.03(-0.56%) |
Dec 29, 2011 | 5.268 | 5.286 | 5.162 | 5.180 | 678,282 | -0.08(-1.52%) |
Dec 28, 2011 | 5.362 | 5.362 | 5.257 | 5.260 | 358,049 | -0.10(-1.90%) |
Dec 27, 2011 | 5.271 | 5.362 | 5.224 | 5.362 | 466,278 | +0.08(+1.58%) |
Dec 23, 2011 | 5.268 | 5.282 | 5.217 | 5.279 | 376,922 | +0.15(+2.85%) |
Dec 21, 2011 | 5.101 | 5.147 | 5.087 | 5.132 | 514,433 | +0.01(+0.21%) |
Dec 20, 2011 | 5.072 | 5.122 | 5.055 | 5.122 | 967,710 | +0.08(+1.61%) |
Dec 19, 2011 | 5.048 | 5.079 | 5.030 | 5.041 | 583,880 | +0.00(+0.00%) |
Dec 16, 2011 | 5.005 | 5.048 | 5.003 | 5.041 | 616,114 | +0.06(+1.13%) |
Dec 15, 2011 | 4.988 | 5.002 | 4.977 | 4.984 | 510,033 | +0.01(+0.21%) |
Dec 14, 2011 | 4.977 | 5.006 | 4.931 | 4.974 | 525,634 | -0.02(-0.35%) |
Dec 13, 2011 | 4.984 | 5.019 | 4.981 | 4.991 | 382,291 | +0.01(+0.14%) |
Dec 12, 2011 | 5.023 | 5.023 | 4.966 | 4.984 | 464,227 | -0.06(-1.12%) |
Dec 09, 2011 | 5.009 | 5.055 | 4.998 | 5.041 | 494,673 | +0.02(+0.35%) |
Dec 08, 2011 | 5.002 | 5.027 | 4.988 | 5.023 | 455,308 | -0.01(-0.14%) |
Dec 07, 2011 | 5.005 | 5.032 | 4.998 | 5.030 | 377,067 | +0.00(+0.00%) |
Dec 06, 2011 | 5.016 | 5.048 | 5.009 | 5.030 | 724,476 | +0.00(+0.07%) |
Dec 05, 2011 | 5.058 | 5.093 | 5.013 | 5.027 | 700,112 | -0.02(-0.42%) |
Dec 02, 2011 | 5.034 | 5.055 | 5.002 | 5.048 | 711,467 | +0.01(+0.28%) |
Dec 01, 2011 | 5.072 | 5.072 | 5.009 | 5.034 | 484,056 | -0.03(-0.62%) |
Nov 30, 2011 | 5.002 | 5.065 | 4.991 | 5.065 | 573,168 | +0.11(+2.26%) |
Nov 29, 2011 | 4.928 | 4.965 | 4.928 | 4.953 | 425,504 | +0.05(+0.93%) |
Nov 28, 2011 | 4.995 | 5.055 | 4.904 | 4.907 | 599,283 | -0.04(-0.74%) |
Nov 25, 2011 | 4.932 | 4.974 | 4.932 | 4.944 | 155,141 | +0.00(+0.10%) |
Nov 23, 2011 | 4.970 | 4.970 | 4.911 | 4.939 | 369,228 | -0.05(-1.05%) |
Nov 22, 2011 | 4.904 | 4.991 | 4.904 | 4.991 | 469,415 | +0.08(+1.57%) |
Nov 21, 2011 | 4.960 | 4.984 | 4.900 | 4.914 | 659,376 | -0.09(-1.82%) |
Nov 18, 2011 | 5.044 | 5.058 | 4.939 | 5.005 | 368,849 | -0.01(-0.21%) |
Nov 17, 2011 | 5.051 | 5.076 | 4.998 | 5.016 | 473,880 | -0.02(-0.35%) |
Nov 16, 2011 | 5.023 | 5.076 | 5.016 | 5.034 | 412,589 | -0.01(-0.28%) |
Nov 15, 2011 | 5.013 | 5.051 | 5.003 | 5.048 | 417,171 | +0.00(+0.07%) |
Nov 14, 2011 | 5.037 | 5.048 | 5.005 | 5.044 | 493,636 | +0.00(+0.07%) |
Nov 11, 2011 | 5.016 | 5.055 | 4.995 | 5.041 | 536,557 | +0.09(+1.77%) |
Nov 10, 2011 | 4.977 | 4.991 | 4.928 | 4.953 | 442,818 | +0.03(+0.64%) |
Nov 09, 2011 | 4.956 | 4.991 | 4.907 | 4.921 | 683,189 | -0.13(-2.50%) |
Nov 08, 2011 | 5.093 | 5.114 | 5.044 | 5.048 | 474,565 | -0.05(-1.03%) |
Nov 07, 2011 | 5.069 | 5.100 | 5.030 | 5.100 | 351,427 | +0.02(+0.48%) |
Nov 04, 2011 | 5.055 | 5.132 | 5.037 | 5.076 | 382,238 | -0.01(-0.14%) |
Nov 03, 2011 | 5.090 | 5.139 | 5.034 | 5.083 | 424,862 | +0.01(+0.28%) |
Nov 02, 2011 | 5.058 | 5.090 | 5.027 | 5.069 | 334,683 | +0.02(+0.42%) |
Nov 01, 2011 | 4.957 | 5.079 | 4.933 | 5.048 | 928,146 | -0.05(-0.89%) |
Oct 31, 2011 | 5.048 | 5.096 | 5.027 | 5.093 | 518,644 | +0.02(+0.34%) |
Oct 28, 2011 | 5.051 | 5.079 | 5.041 | 5.075 | 447,614 | +0.05(+0.97%) |
Oct 27, 2011 | 5.037 | 5.052 | 4.988 | 5.027 | 836,991 | +0.05(+0.91%) |
Oct 26, 2011 | 4.978 | 4.999 | 4.929 | 4.981 | 458,274 | +0.02(+0.50%) |
Oct 25, 2011 | 5.002 | 5.008 | 4.947 | 4.957 | 487,452 | -0.05(-0.98%) |
Oct 24, 2011 | 4.936 | 5.009 | 4.922 | 5.006 | 855,356 | +0.10(+2.13%) |
Oct 21, 2011 | 4.992 | 4.992 | 4.891 | 4.901 | 467,921 | +0.04(+0.79%) |
Oct 20, 2011 | 4.807 | 4.867 | 4.804 | 4.863 | 391,818 | +0.06(+1.16%) |
Oct 19, 2011 | 4.849 | 4.870 | 4.797 | 4.807 | 382,212 | -0.03(-0.58%) |
Oct 18, 2011 | 4.814 | 4.835 | 4.787 | 4.835 | 449,450 | +0.04(+0.80%) |
Oct 17, 2011 | 4.804 | 4.828 | 4.769 | 4.797 | 468,935 | +0.00(+0.00%) |
Oct 14, 2011 | 4.762 | 4.804 | 4.762 | 4.797 | 394,369 | +0.03(+0.73%) |
Oct 13, 2011 | 4.706 | 4.762 | 4.640 | 4.762 | 551,168 | +0.03(+0.59%) |
Oct 12, 2011 | 4.748 | 4.773 | 4.706 | 4.734 | 544,317 | -0.00(-0.07%) |
Oct 11, 2011 | 4.713 | 4.752 | 4.706 | 4.738 | 400,933 | +0.00(+0.07%) |
Oct 10, 2011 | 4.699 | 4.748 | 4.658 | 4.734 | 710,136 | +0.10(+2.18%) |
Oct 07, 2011 | 4.706 | 4.717 | 4.623 | 4.633 | 512,918 | -0.03(-0.67%) |
Oct 06, 2011 | 4.609 | 4.679 | 4.598 | 4.665 | 1,026,288 | +0.16(+3.55%) |
Oct 05, 2011 | 4.431 | 4.525 | 4.411 | 4.505 | 988,791 | +0.10(+2.37%) |
Oct 04, 2011 | 4.390 | 4.431 | 4.293 | 4.400 | 1,370,267 | -0.05(-1.09%) |