Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.415 | 5.432 | 5.373 | 5.391 | 196,266 | -0.02(-0.44%) |
Dec 29, 2011 | 5.360 | 5.433 | 5.330 | 5.415 | 260,904 | +0.07(+1.24%) |
Dec 28, 2011 | 5.409 | 5.409 | 5.330 | 5.348 | 198,774 | -0.07(-1.22%) |
Dec 27, 2011 | 5.373 | 5.427 | 5.331 | 5.415 | 159,042 | +0.03(+0.56%) |
Dec 23, 2011 | 5.354 | 5.397 | 5.312 | 5.385 | 335,996 | +0.04(+0.67%) |
Dec 21, 2011 | 5.282 | 5.354 | 5.234 | 5.348 | 357,818 | +0.04(+0.79%) |
Dec 20, 2011 | 5.258 | 5.306 | 5.222 | 5.306 | 793,084 | +0.13(+2.44%) |
Dec 19, 2011 | 5.228 | 5.258 | 5.132 | 5.180 | 616,906 | -0.02(-0.46%) |
Dec 16, 2011 | 5.282 | 5.397 | 5.186 | 5.204 | 5,532,700 | -0.07(-1.37%) |
Dec 15, 2011 | 5.342 | 5.373 | 5.273 | 5.276 | 1,184,901 | -0.02(-0.45%) |
Dec 14, 2011 | 5.348 | 5.397 | 5.240 | 5.300 | 562,067 | -0.11(-2.11%) |
Dec 13, 2011 | 5.499 | 5.529 | 5.391 | 5.415 | 507,546 | -0.03(-0.55%) |
Dec 12, 2011 | 5.427 | 5.637 | 5.373 | 5.445 | 637,369 | -0.05(-0.98%) |
Dec 09, 2011 | 5.433 | 5.511 | 5.258 | 5.499 | 377,701 | +0.11(+2.01%) |
Dec 08, 2011 | 5.511 | 5.535 | 5.385 | 5.391 | 512,025 | -0.17(-3.03%) |
Dec 07, 2011 | 5.619 | 5.619 | 5.499 | 5.559 | 624,404 | -0.10(-1.70%) |
Dec 06, 2011 | 5.625 | 5.685 | 5.625 | 5.655 | 320,077 | +0.01(+0.11%) |
Dec 05, 2011 | 5.782 | 5.833 | 5.643 | 5.649 | 906,535 | -0.05(-0.84%) |
Dec 02, 2011 | 5.673 | 5.761 | 5.673 | 5.697 | 427,205 | +0.05(+0.96%) |
Dec 01, 2011 | 5.559 | 5.649 | 5.517 | 5.643 | 309,100 | +0.07(+1.30%) |
Nov 30, 2011 | 5.535 | 5.601 | 5.493 | 5.571 | 780,844 | +0.18(+3.35%) |
Nov 29, 2011 | 5.433 | 5.463 | 5.385 | 5.391 | 479,163 | -0.03(-0.55%) |
Nov 28, 2011 | 5.445 | 5.445 | 5.367 | 5.421 | 482,997 | +0.09(+1.69%) |
Nov 25, 2011 | 5.270 | 5.354 | 5.264 | 5.330 | 136,800 | +0.05(+1.03%) |
Nov 23, 2011 | 5.324 | 5.367 | 5.258 | 5.276 | 266,720 | -0.10(-1.79%) |
Nov 22, 2011 | 5.354 | 5.445 | 5.354 | 5.373 | 489,347 | +0.03(+0.56%) |
Nov 21, 2011 | 5.354 | 5.379 | 5.300 | 5.342 | 486,659 | -0.09(-1.66%) |
Nov 18, 2011 | 5.487 | 5.487 | 5.385 | 5.433 | 420,244 | -0.01(-0.22%) |
Nov 17, 2011 | 5.445 | 5.571 | 5.421 | 5.445 | 292,808 | +0.01(+0.22%) |
Nov 16, 2011 | 5.439 | 5.505 | 5.409 | 5.433 | 388,351 | -0.04(-0.77%) |
Nov 15, 2011 | 5.415 | 5.487 | 5.360 | 5.475 | 719,134 | +0.02(+0.33%) |
Nov 14, 2011 | 5.595 | 5.619 | 5.421 | 5.457 | 362,333 | -0.17(-2.99%) |
Nov 11, 2011 | 5.517 | 5.625 | 5.517 | 5.625 | 458,466 | +0.15(+2.75%) |
Nov 10, 2011 | 5.481 | 5.511 | 5.409 | 5.475 | 269,272 | +0.08(+1.56%) |
Nov 09, 2011 | 5.481 | 5.522 | 5.373 | 5.391 | 450,800 | -0.18(-3.24%) |
Nov 08, 2011 | 5.571 | 5.583 | 5.487 | 5.571 | 528,579 | +0.02(+0.32%) |
Nov 07, 2011 | 5.498 | 5.553 | 5.433 | 5.553 | 364,643 | +0.10(+1.76%) |
Nov 04, 2011 | 5.481 | 5.535 | 5.415 | 5.457 | 409,646 | -0.08(-1.52%) |
Nov 03, 2011 | 5.463 | 5.541 | 5.367 | 5.541 | 407,919 | +0.14(+2.56%) |
Nov 02, 2011 | 5.282 | 5.409 | 5.276 | 5.403 | 374,069 | +0.14(+2.75%) |
Nov 01, 2011 | 5.379 | 5.469 | 5.234 | 5.258 | 630,092 | -0.28(-5.10%) |
Oct 31, 2011 | 5.451 | 5.625 | 5.439 | 5.541 | 442,095 | -0.01(-0.22%) |
Oct 28, 2011 | 5.505 | 5.583 | 5.457 | 5.553 | 312,897 | +0.04(+0.65%) |
Oct 27, 2011 | 5.475 | 5.541 | 5.385 | 5.517 | 699,358 | +0.19(+3.62%) |
Oct 26, 2011 | 5.336 | 5.336 | 5.252 | 5.324 | 713,953 | +0.05(+1.03%) |
Oct 25, 2011 | 5.373 | 5.403 | 5.246 | 5.270 | 694,297 | -0.15(-2.77%) |
Oct 24, 2011 | 5.409 | 5.433 | 5.336 | 5.421 | 295,218 | +0.04(+0.67%) |
Oct 21, 2011 | 5.324 | 5.433 | 5.288 | 5.385 | 644,144 | +0.13(+2.40%) |
Oct 20, 2011 | 5.276 | 5.294 | 5.174 | 5.258 | 470,648 | -0.04(-0.68%) |
Oct 19, 2011 | 5.415 | 5.445 | 5.270 | 5.294 | 519,326 | -0.13(-2.33%) |
Oct 18, 2011 | 5.144 | 5.439 | 5.120 | 5.421 | 484,535 | +0.31(+6.00%) |
Oct 17, 2011 | 5.270 | 5.270 | 5.090 | 5.114 | 334,307 | -0.22(-4.06%) |
Oct 14, 2011 | 5.385 | 5.385 | 5.246 | 5.330 | 240,614 | +0.01(+0.23%) |
Oct 13, 2011 | 5.312 | 5.367 | 5.264 | 5.318 | 412,620 | -0.07(-1.34%) |
Oct 12, 2011 | 5.397 | 5.439 | 5.373 | 5.391 | 563,704 | +0.02(+0.34%) |
Oct 11, 2011 | 5.270 | 5.391 | 5.192 | 5.373 | 681,854 | +0.08(+1.59%) |
Oct 10, 2011 | 5.162 | 5.294 | 5.138 | 5.288 | 366,229 | +0.20(+4.02%) |
Oct 07, 2011 | 5.270 | 5.288 | 5.066 | 5.084 | 642,971 | -0.20(-3.76%) |
Oct 06, 2011 | 5.162 | 5.288 | 5.084 | 5.282 | 563,614 | +0.14(+2.81%) |
Oct 05, 2011 | 5.084 | 5.156 | 4.993 | 5.138 | 510,809 | +0.05(+0.95%) |
Oct 04, 2011 | 4.795 | 5.102 | 4.789 | 5.090 | 982,851 | +0.25(+5.09%) |