Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.645 | 5.673 | 5.611 | 5.673 | 45,176 | +0.08(+1.41%) |
Dec 29, 2011 | 5.594 | 5.692 | 5.594 | 5.594 | 5,406 | +0.03(+0.51%) |
Dec 28, 2011 | 5.594 | 5.653 | 5.566 | 5.566 | 9,159 | -0.02(-0.30%) |
Dec 27, 2011 | 5.582 | 5.583 | 5.582 | 5.583 | 1,271 | +0.03(+0.61%) |
Dec 23, 2011 | 5.628 | 5.628 | 5.516 | 5.549 | 6,310 | -0.16(-2.76%) |
Dec 21, 2011 | 5.648 | 5.707 | 5.648 | 5.707 | 3,286 | -0.03(-0.49%) |
Dec 20, 2011 | 5.651 | 5.735 | 5.651 | 5.735 | 30,429 | +0.08(+1.35%) |
Dec 19, 2011 | 5.472 | 5.658 | 5.472 | 5.658 | 533 | +0.04(+0.74%) |
Dec 16, 2011 | 5.611 | 5.679 | 5.611 | 5.617 | 6,337 | -0.07(-1.18%) |
Dec 15, 2011 | 5.611 | 5.735 | 5.606 | 5.684 | 41,611 | +0.06(+1.09%) |
Dec 14, 2011 | 5.426 | 5.622 | 5.420 | 5.622 | 3,984 | +0.02(+0.32%) |
Dec 12, 2011 | 5.604 | 5.604 | 5.604 | 5.604 | 0 | -0.07(-1.21%) |
Dec 09, 2011 | 5.701 | 5.729 | 5.673 | 5.673 | 62,072 | +0.03(+0.50%) |
Dec 08, 2011 | 5.527 | 5.673 | 5.516 | 5.645 | 13,607 | +0.05(+0.90%) |
Dec 06, 2011 | 5.594 | 5.594 | 5.594 | 5.594 | 1,778 | +0.04(+0.71%) |
Dec 05, 2011 | 5.527 | 5.586 | 5.527 | 5.555 | 7,651 | +0.03(+0.61%) |
Dec 02, 2011 | 5.606 | 5.706 | 5.510 | 5.521 | 7,719 | -0.12(-2.07%) |
Dec 01, 2011 | 5.516 | 5.638 | 5.488 | 5.638 | 52,713 | +0.02(+0.28%) |
Nov 30, 2011 | 5.516 | 5.752 | 5.482 | 5.622 | 103,525 | -0.12(-2.15%) |
Nov 29, 2011 | 5.763 | 5.763 | 5.617 | 5.746 | 255,550 | -0.08(-1.45%) |
Nov 28, 2011 | 5.712 | 5.830 | 5.712 | 5.830 | 1,246 | +0.04(+0.70%) |
Nov 25, 2011 | 5.622 | 5.790 | 5.617 | 5.790 | 7,656 | +0.17(+2.98%) |
Nov 23, 2011 | 5.707 | 5.707 | 5.622 | 5.622 | 355 | -0.12(-2.06%) |
Nov 22, 2011 | 5.741 | 5.763 | 5.577 | 5.741 | 13,339 | -0.04(-0.68%) |
Nov 21, 2011 | 5.623 | 5.802 | 5.622 | 5.780 | 18,872 | +0.03(+0.51%) |
Nov 18, 2011 | 5.622 | 5.751 | 5.622 | 5.751 | 6,431 | -0.02(-0.41%) |
Nov 17, 2011 | 5.707 | 5.875 | 5.622 | 5.774 | 1,976 | +0.07(+1.18%) |
Nov 16, 2011 | 5.937 | 5.937 | 5.532 | 5.707 | 8,862 | -0.05(-0.88%) |
Nov 14, 2011 | 5.864 | 5.757 | 5.757 | 5.757 | 36,816 | -0.11(-1.82%) |
Nov 11, 2011 | 5.875 | 5.875 | 5.864 | 5.864 | 821 | +0.16(+2.76%) |
Nov 10, 2011 | 5.726 | 5.763 | 5.707 | 5.707 | 6,774 | +0.03(+0.50%) |
Nov 09, 2011 | 5.735 | 5.735 | 5.679 | 5.679 | 1,933 | -0.06(-0.98%) |
Nov 08, 2011 | 5.875 | 5.881 | 5.729 | 5.735 | 1,526 | -0.17(-2.86%) |
Nov 07, 2011 | 5.549 | 5.988 | 5.549 | 5.904 | 31,906 | +0.35(+6.38%) |
Nov 04, 2011 | 5.549 | 5.549 | 5.549 | 5.549 | 2,064 | -0.07(-1.30%) |
Nov 03, 2011 | 5.622 | 5.651 | 5.617 | 5.622 | 5,148 | +0.02(+0.40%) |
Nov 02, 2011 | 5.482 | 5.600 | 5.482 | 5.600 | 3,391 | +0.13(+2.36%) |
Nov 01, 2011 | 5.415 | 5.526 | 5.415 | 5.471 | 11,426 | +0.06(+1.03%) |
Oct 31, 2011 | 5.171 | 5.415 | 5.171 | 5.415 | 10,063 | +0.17(+3.17%) |
Oct 28, 2011 | 5.221 | 5.276 | 5.193 | 5.248 | 4,841 | +0.00(+0.00%) |
Oct 27, 2011 | 5.276 | 5.276 | 5.137 | 5.248 | 2,302 | -0.01(-0.21%) |
Oct 26, 2011 | 5.271 | 5.276 | 5.260 | 5.260 | 1,127 | -0.00(-0.05%) |
Oct 25, 2011 | 5.126 | 5.262 | 5.126 | 5.262 | 4,283 | +0.12(+2.43%) |
Oct 24, 2011 | 5.087 | 5.137 | 5.032 | 5.137 | 3,959 | -0.03(-0.54%) |
Oct 21, 2011 | 5.026 | 5.165 | 5.026 | 5.165 | 720 | -0.03(-0.64%) |
Oct 20, 2011 | 5.260 | 5.260 | 5.199 | 5.199 | 720 | +0.07(+1.30%) |
Oct 19, 2011 | 5.132 | 5.132 | 5.132 | 5.132 | 180 | -0.01(-0.11%) |
Oct 18, 2011 | 5.143 | 5.287 | 4.999 | 5.137 | 3,276 | +0.11(+2.21%) |
Oct 17, 2011 | 5.360 | 5.360 | 5.026 | 5.026 | 4,382 | -0.18(-3.42%) |
Oct 14, 2011 | 5.137 | 5.237 | 5.137 | 5.204 | 1,260 | -0.11(-2.07%) |
Oct 13, 2011 | 5.314 | 5.314 | 5.314 | 5.314 | 180 | +0.30(+6.08%) |
Oct 10, 2011 | 5.010 | 5.010 | 5.010 | 5.010 | 720 | -0.11(-2.06%) |
Oct 07, 2011 | 5.171 | 5.171 | 5.115 | 5.115 | 360 | +0.21(+4.30%) |
Oct 06, 2011 | 4.776 | 4.904 | 4.776 | 4.904 | 5,010 | +0.16(+3.27%) |
Oct 05, 2011 | 4.788 | 4.876 | 4.749 | 4.749 | 4,224 | -0.14(-2.84%) |
Oct 04, 2011 | 4.982 | 4.982 | 4.854 | 4.887 | 7,288 | -0.19(-3.83%) |