Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.786 | 6.199 | 5.364 | 6.080 | 80,637 | +0.25(+4.25%) |
Dec 29, 2011 | 5.713 | 5.924 | 5.694 | 5.832 | 43,307 | +0.17(+3.08%) |
Dec 28, 2011 | 5.804 | 5.804 | 5.520 | 5.657 | 50,755 | -0.13(-2.22%) |
Dec 27, 2011 | 5.869 | 5.869 | 5.740 | 5.786 | 30,633 | -0.08(-1.41%) |
Dec 23, 2011 | 5.988 | 5.988 | 5.804 | 5.869 | 46,530 | +0.17(+2.90%) |
Dec 21, 2011 | 5.611 | 5.731 | 5.483 | 5.703 | 42,250 | +0.09(+1.64%) |
Dec 20, 2011 | 5.354 | 5.676 | 5.308 | 5.611 | 93,053 | +0.36(+6.82%) |
Dec 19, 2011 | 5.364 | 5.382 | 5.226 | 5.253 | 59,616 | -0.06(-1.04%) |
Dec 16, 2011 | 5.437 | 5.437 | 5.180 | 5.308 | 233,111 | -0.07(-1.37%) |
Dec 15, 2011 | 5.391 | 5.391 | 5.226 | 5.382 | 48,449 | +0.06(+1.21%) |
Dec 14, 2011 | 4.996 | 5.373 | 4.996 | 5.318 | 80,886 | +0.26(+5.08%) |
Dec 13, 2011 | 5.171 | 5.226 | 5.051 | 5.060 | 57,738 | -0.09(-1.78%) |
Dec 12, 2011 | 5.235 | 5.235 | 5.033 | 5.152 | 50,282 | -0.18(-3.44%) |
Dec 09, 2011 | 5.024 | 5.354 | 5.024 | 5.336 | 133,589 | +0.32(+6.40%) |
Dec 08, 2011 | 5.253 | 5.253 | 5.006 | 5.015 | 71,640 | -0.30(-5.69%) |
Dec 07, 2011 | 5.143 | 5.381 | 5.097 | 5.317 | 48,185 | +0.05(+1.05%) |
Dec 06, 2011 | 5.253 | 5.317 | 5.125 | 5.262 | 72,845 | +0.02(+0.35%) |
Dec 05, 2011 | 5.235 | 5.326 | 5.125 | 5.244 | 94,301 | +0.10(+1.96%) |
Dec 02, 2011 | 5.125 | 5.216 | 4.969 | 5.143 | 80,379 | +0.08(+1.63%) |
Dec 01, 2011 | 5.143 | 5.216 | 5.006 | 5.061 | 70,021 | -0.11(-2.13%) |
Nov 30, 2011 | 4.813 | 5.198 | 4.767 | 5.171 | 158,396 | +0.51(+11.02%) |
Nov 29, 2011 | 4.648 | 4.758 | 4.566 | 4.657 | 127,097 | +0.00(+0.00%) |
Nov 28, 2011 | 4.676 | 4.712 | 4.584 | 4.657 | 120,626 | +0.15(+3.25%) |
Nov 25, 2011 | 4.593 | 4.694 | 4.492 | 4.511 | 49,324 | -0.11(-2.38%) |
Nov 23, 2011 | 4.813 | 4.813 | 4.621 | 4.621 | 92,143 | -0.24(-4.91%) |
Nov 22, 2011 | 4.859 | 4.941 | 4.831 | 4.859 | 73,820 | +0.02(+0.38%) |
Nov 21, 2011 | 4.932 | 5.015 | 4.831 | 4.841 | 109,595 | -0.19(-3.83%) |
Nov 18, 2011 | 4.868 | 5.061 | 4.831 | 5.033 | 60,708 | +0.17(+3.39%) |
Nov 17, 2011 | 5.006 | 5.088 | 4.850 | 4.868 | 64,994 | -0.18(-3.63%) |
Nov 16, 2011 | 5.106 | 5.198 | 4.996 | 5.051 | 109,717 | -0.13(-2.48%) |
Nov 15, 2011 | 4.969 | 5.207 | 4.969 | 5.180 | 70,564 | +0.26(+5.21%) |
Nov 14, 2011 | 5.226 | 5.226 | 4.886 | 4.923 | 57,625 | -0.33(-6.28%) |
Nov 11, 2011 | 5.070 | 5.262 | 4.932 | 5.253 | 62,754 | +0.23(+4.56%) |
Nov 10, 2011 | 4.841 | 5.042 | 4.831 | 5.024 | 73,350 | +0.28(+6.00%) |
Nov 09, 2011 | 5.106 | 5.198 | 4.740 | 4.740 | 107,831 | -0.50(-9.62%) |
Nov 08, 2011 | 5.106 | 5.281 | 4.960 | 5.244 | 93,771 | +0.18(+3.62%) |
Nov 07, 2011 | 5.097 | 5.097 | 4.887 | 5.061 | 58,355 | -0.03(-0.54%) |
Nov 04, 2011 | 5.189 | 5.189 | 4.951 | 5.088 | 65,523 | -0.17(-3.31%) |
Nov 03, 2011 | 5.216 | 5.299 | 4.978 | 5.262 | 103,161 | +0.11(+2.14%) |
Nov 02, 2011 | 5.106 | 5.226 | 5.015 | 5.152 | 125,619 | +0.17(+3.31%) |
Nov 01, 2011 | 5.042 | 5.216 | 4.914 | 4.987 | 121,649 | -0.22(-4.23%) |
Oct 31, 2011 | 5.097 | 5.372 | 4.969 | 5.207 | 155,102 | +0.08(+1.61%) |
Oct 28, 2011 | 5.024 | 5.317 | 4.951 | 5.125 | 209,312 | +0.10(+2.01%) |
Oct 27, 2011 | 5.006 | 5.070 | 4.859 | 5.024 | 269,068 | +0.17(+3.59%) |
Oct 26, 2011 | 4.786 | 4.886 | 4.593 | 4.850 | 91,851 | +0.16(+3.32%) |
Oct 25, 2011 | 4.877 | 4.914 | 4.639 | 4.694 | 89,393 | -0.20(-4.12%) |
Oct 24, 2011 | 4.822 | 5.033 | 4.694 | 4.896 | 118,635 | +0.09(+1.91%) |
Oct 21, 2011 | 4.896 | 4.896 | 4.758 | 4.804 | 89,240 | +0.00(+0.00%) |
Oct 20, 2011 | 4.831 | 4.850 | 4.666 | 4.804 | 57,860 | -0.04(-0.76%) |
Oct 19, 2011 | 5.051 | 5.106 | 4.822 | 4.841 | 74,274 | -0.25(-4.86%) |
Oct 18, 2011 | 4.886 | 5.116 | 4.831 | 5.088 | 106,492 | +0.24(+4.91%) |
Oct 17, 2011 | 5.033 | 5.033 | 4.831 | 4.850 | 78,251 | -0.25(-4.86%) |
Oct 14, 2011 | 5.106 | 5.116 | 4.923 | 5.097 | 78,198 | +0.03(+0.54%) |
Oct 13, 2011 | 5.134 | 5.143 | 4.969 | 5.070 | 48,632 | -0.11(-2.12%) |
Oct 12, 2011 | 5.161 | 5.235 | 5.033 | 5.180 | 109,387 | +0.05(+0.89%) |
Oct 11, 2011 | 5.051 | 5.198 | 4.860 | 5.134 | 117,406 | +0.02(+0.36%) |
Oct 10, 2011 | 4.886 | 5.125 | 4.694 | 5.116 | 93,037 | +0.34(+7.10%) |
Oct 07, 2011 | 5.134 | 5.134 | 4.712 | 4.776 | 87,722 | -0.37(-7.13%) |
Oct 06, 2011 | 5.106 | 5.152 | 4.960 | 5.143 | 87,736 | -0.01(-0.18%) |
Oct 05, 2011 | 5.207 | 5.216 | 4.804 | 5.152 | 59,959 | -0.08(-1.58%) |
Oct 04, 2011 | 4.465 | 5.271 | 4.401 | 5.235 | 163,275 | +0.75(+16.77%) |