Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.110 | 6.318 | 6.090 | 6.280 | 17,617 | +0.17(+2.78%) |
Dec 29, 2011 | 6.080 | 6.250 | 6.010 | 6.110 | 7,733 | +0.01(+0.16%) |
Dec 28, 2011 | 5.900 | 6.180 | 5.900 | 6.100 | 22,373 | +0.20(+3.39%) |
Dec 27, 2011 | 5.940 | 5.940 | 5.870 | 5.900 | 7,128 | -0.04(-0.67%) |
Dec 23, 2011 | 5.930 | 5.980 | 5.858 | 5.940 | 3,723 | -0.06(-1.00%) |
Dec 21, 2011 | 5.910 | 6.000 | 5.820 | 6.000 | 14,790 | +0.08(+1.35%) |
Dec 20, 2011 | 6.010 | 6.010 | 5.810 | 5.920 | 23,700 | -0.00(-0.08%) |
Dec 19, 2011 | 6.000 | 6.000 | 5.900 | 5.925 | 2,018 | -0.07(-1.09%) |
Dec 16, 2011 | 5.930 | 5.990 | 5.910 | 5.990 | 12,622 | +0.06(+1.01%) |
Dec 15, 2011 | 5.920 | 6.000 | 5.920 | 5.930 | 5,368 | +0.13(+2.24%) |
Dec 14, 2011 | 5.900 | 5.940 | 5.800 | 5.800 | 6,350 | -0.05(-0.85%) |
Dec 13, 2011 | 5.900 | 5.900 | 5.790 | 5.850 | 5,150 | +0.02(+0.34%) |
Dec 12, 2011 | 5.860 | 5.970 | 5.820 | 5.830 | 6,624 | -0.11(-1.85%) |
Dec 09, 2011 | 5.840 | 6.010 | 5.840 | 5.940 | 5,366 | +0.23(+4.03%) |
Dec 08, 2011 | 6.000 | 6.000 | 5.710 | 5.710 | 14,007 | -0.17(-2.89%) |
Dec 07, 2011 | 5.765 | 5.999 | 5.710 | 5.880 | 6,248 | +0.00(+0.00%) |
Dec 06, 2011 | 5.890 | 5.950 | 5.770 | 5.880 | 14,151 | +0.00(+0.00%) |
Dec 05, 2011 | 5.840 | 5.880 | 5.710 | 5.880 | 10,955 | +0.08(+1.38%) |
Dec 02, 2011 | 5.800 | 5.800 | 5.700 | 5.800 | 11,383 | +0.00(+0.00%) |
Dec 01, 2011 | 5.770 | 5.800 | 5.480 | 5.800 | 15,427 | +0.08(+1.40%) |
Nov 30, 2011 | 5.700 | 5.800 | 5.570 | 5.720 | 16,136 | +0.10(+1.78%) |
Nov 29, 2011 | 5.490 | 5.620 | 5.490 | 5.620 | 27,776 | +0.28(+5.24%) |
Nov 28, 2011 | 5.470 | 5.470 | 4.990 | 5.340 | 34,519 | -0.01(-0.19%) |
Nov 25, 2011 | 5.380 | 5.460 | 5.350 | 5.350 | 4,000 | +0.01(+0.19%) |
Nov 23, 2011 | 5.470 | 5.484 | 5.280 | 5.340 | 21,387 | -0.12(-2.20%) |
Nov 22, 2011 | 5.400 | 5.550 | 5.270 | 5.460 | 32,950 | +0.04(+0.76%) |
Nov 21, 2011 | 5.200 | 5.419 | 5.104 | 5.419 | 18,922 | +0.11(+2.05%) |
Nov 18, 2011 | 5.200 | 5.310 | 4.990 | 5.310 | 33,950 | +0.10(+1.92%) |
Nov 17, 2011 | 5.310 | 5.310 | 5.200 | 5.210 | 13,814 | -0.14(-2.62%) |
Nov 16, 2011 | 5.190 | 5.390 | 5.190 | 5.350 | 45,123 | +0.15(+2.88%) |
Nov 15, 2011 | 5.170 | 5.280 | 5.170 | 5.200 | 39,180 | +0.00(+0.00%) |
Nov 14, 2011 | 5.180 | 5.230 | 5.160 | 5.200 | 23,174 | +0.01(+0.19%) |
Nov 11, 2011 | 5.250 | 5.300 | 5.150 | 5.190 | 42,704 | +0.04(+0.78%) |
Nov 10, 2011 | 5.370 | 5.370 | 5.111 | 5.150 | 12,210 | -0.11(-2.18%) |
Nov 09, 2011 | 5.250 | 5.351 | 5.150 | 5.265 | 75,941 | +0.08(+1.64%) |
Nov 08, 2011 | 5.250 | 5.290 | 5.150 | 5.180 | 63,318 | -0.11(-2.08%) |
Nov 07, 2011 | 5.480 | 5.480 | 5.110 | 5.290 | 82,185 | -0.06(-1.12%) |
Nov 04, 2011 | 5.320 | 5.370 | 5.320 | 5.350 | 14,401 | +0.00(+0.00%) |
Nov 03, 2011 | 5.410 | 5.490 | 5.330 | 5.350 | 19,522 | +0.03(+0.56%) |
Nov 02, 2011 | 5.250 | 5.320 | 5.250 | 5.320 | 4,045 | +0.08(+1.53%) |
Nov 01, 2011 | 5.070 | 5.280 | 5.070 | 5.240 | 14,027 | -0.06(-1.13%) |
Oct 31, 2011 | 5.190 | 5.370 | 5.190 | 5.300 | 17,729 | -0.04(-0.75%) |
Oct 28, 2011 | 5.350 | 5.350 | 5.260 | 5.340 | 15,257 | -0.01(-0.19%) |
Oct 27, 2011 | 5.360 | 5.470 | 5.320 | 5.350 | 37,720 | +0.03(+0.66%) |
Oct 26, 2011 | 5.350 | 5.380 | 5.250 | 5.315 | 17,715 | -0.03(-0.65%) |
Oct 25, 2011 | 5.300 | 5.350 | 5.250 | 5.350 | 14,860 | +0.00(+0.00%) |
Oct 24, 2011 | 5.390 | 5.390 | 5.300 | 5.350 | 39,705 | +0.05(+0.94%) |
Oct 21, 2011 | 5.300 | 5.372 | 5.300 | 5.300 | 830 | +0.02(+0.38%) |
Oct 20, 2011 | 5.510 | 5.510 | 5.280 | 5.280 | 14,747 | -0.23(-4.17%) |
Oct 19, 2011 | 5.520 | 5.640 | 5.400 | 5.510 | 24,250 | +0.06(+1.10%) |
Oct 18, 2011 | 5.360 | 5.660 | 5.320 | 5.450 | 8,428 | +0.13(+2.44%) |
Oct 17, 2011 | 5.610 | 5.700 | 5.320 | 5.320 | 14,036 | -0.26(-4.66%) |
Oct 14, 2011 | 5.600 | 5.600 | 5.474 | 5.580 | 3,872 | +0.08(+1.45%) |
Oct 13, 2011 | 5.410 | 5.610 | 5.300 | 5.500 | 30,732 | +0.03(+0.55%) |
Oct 12, 2011 | 5.388 | 5.500 | 5.367 | 5.470 | 4,938 | +0.09(+1.67%) |
Oct 11, 2011 | 5.360 | 5.450 | 5.260 | 5.380 | 10,453 | -0.02(-0.37%) |
Oct 10, 2011 | 5.790 | 5.790 | 5.350 | 5.400 | 21,301 | -0.30(-5.26%) |
Oct 07, 2011 | 5.780 | 5.780 | 5.560 | 5.700 | 5,755 | -0.08(-1.38%) |
Oct 06, 2011 | 5.480 | 5.840 | 5.480 | 5.780 | 7,786 | +0.34(+6.25%) |
Oct 05, 2011 | 5.250 | 5.670 | 5.250 | 5.440 | 24,608 | +0.22(+4.21%) |
Oct 04, 2011 | 4.990 | 5.340 | 4.861 | 5.220 | 22,253 | +0.13(+2.55%) |