Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.158 | 5.158 | 5.111 | 5.143 | 1,143,847 | -0.01(-0.19%) |
Dec 29, 2011 | 5.077 | 5.153 | 5.067 | 5.153 | 1,723,121 | +0.04(+0.72%) |
Dec 28, 2011 | 5.217 | 5.229 | 5.089 | 5.116 | 1,346,120 | -0.15(-2.79%) |
Dec 27, 2011 | 5.246 | 5.293 | 5.229 | 5.263 | 888,368 | +0.02(+0.42%) |
Dec 23, 2011 | 5.178 | 5.258 | 5.165 | 5.241 | 1,467,451 | +0.11(+2.20%) |
Dec 21, 2011 | 5.131 | 5.148 | 5.065 | 5.128 | 1,083,911 | -0.01(-0.29%) |
Dec 20, 2011 | 5.077 | 5.182 | 5.043 | 5.143 | 2,581,300 | +0.20(+4.02%) |
Dec 19, 2011 | 4.932 | 4.977 | 4.913 | 4.945 | 1,908,172 | +0.01(+0.25%) |
Dec 16, 2011 | 4.989 | 4.999 | 4.908 | 4.932 | 1,999,040 | -0.04(-0.79%) |
Dec 15, 2011 | 4.986 | 5.038 | 4.913 | 4.972 | 2,173,938 | +0.02(+0.35%) |
Dec 14, 2011 | 4.972 | 5.040 | 4.931 | 4.954 | 2,686,445 | +0.00(+0.10%) |
Dec 13, 2011 | 5.043 | 5.062 | 4.920 | 4.950 | 1,397,212 | -0.06(-1.22%) |
Dec 12, 2011 | 5.008 | 5.013 | 4.940 | 5.011 | 1,571,670 | -0.04(-0.78%) |
Dec 09, 2011 | 4.935 | 5.075 | 4.920 | 5.050 | 1,332,243 | +0.15(+3.00%) |
Dec 08, 2011 | 4.891 | 4.962 | 4.854 | 4.903 | 1,969,939 | -0.02(-0.35%) |
Dec 07, 2011 | 4.977 | 4.984 | 4.893 | 4.920 | 2,066,942 | -0.09(-1.76%) |
Dec 06, 2011 | 4.969 | 5.040 | 4.940 | 5.008 | 1,299,601 | +0.06(+1.19%) |
Dec 05, 2011 | 4.923 | 4.969 | 4.881 | 4.950 | 1,708,619 | +0.14(+2.85%) |
Dec 02, 2011 | 4.954 | 4.979 | 4.780 | 4.812 | 3,367,168 | -0.11(-2.24%) |
Dec 01, 2011 | 4.969 | 5.018 | 4.907 | 4.923 | 2,171,413 | -0.02(-0.35%) |
Nov 30, 2011 | 4.920 | 4.954 | 4.896 | 4.940 | 4,639,623 | +0.24(+5.11%) |
Nov 29, 2011 | 4.719 | 4.775 | 4.697 | 4.699 | 1,665,486 | +0.02(+0.52%) |
Nov 28, 2011 | 4.653 | 4.722 | 4.621 | 4.675 | 1,820,205 | +0.23(+5.18%) |
Nov 25, 2011 | 4.457 | 4.528 | 4.427 | 4.445 | 644,724 | -0.04(-0.93%) |
Nov 23, 2011 | 4.528 | 4.535 | 4.457 | 4.486 | 1,469,111 | -0.07(-1.61%) |
Nov 22, 2011 | 4.565 | 4.646 | 4.508 | 4.560 | 1,276,420 | -0.04(-0.85%) |
Nov 21, 2011 | 4.557 | 4.620 | 4.476 | 4.599 | 1,226,262 | -0.00(-0.05%) |
Nov 18, 2011 | 4.677 | 4.695 | 4.587 | 4.601 | 2,690,018 | -0.06(-1.37%) |
Nov 17, 2011 | 4.783 | 4.807 | 4.636 | 4.665 | 1,535,769 | -0.11(-2.31%) |
Nov 16, 2011 | 4.724 | 4.812 | 4.719 | 4.775 | 1,872,369 | -0.05(-1.12%) |
Nov 15, 2011 | 4.736 | 4.864 | 4.685 | 4.829 | 1,539,644 | +0.11(+2.28%) |
Nov 14, 2011 | 4.780 | 4.780 | 4.692 | 4.722 | 2,172,841 | -0.15(-3.12%) |
Nov 11, 2011 | 4.822 | 4.886 | 4.805 | 4.874 | 1,871,252 | +0.14(+2.90%) |
Nov 10, 2011 | 4.793 | 4.810 | 4.702 | 4.736 | 2,799,972 | +0.04(+0.83%) |
Nov 09, 2011 | 4.749 | 4.800 | 4.636 | 4.697 | 2,312,842 | -0.18(-3.77%) |
Nov 08, 2011 | 4.878 | 4.891 | 4.832 | 4.881 | 2,543,021 | -0.03(-0.65%) |
Nov 07, 2011 | 4.856 | 4.913 | 4.842 | 4.913 | 1,440,524 | +0.11(+2.35%) |
Nov 04, 2011 | 4.783 | 4.807 | 4.695 | 4.800 | 1,584,397 | -0.02(-0.51%) |
Nov 03, 2011 | 4.861 | 4.905 | 4.820 | 4.825 | 2,013,109 | -0.05(-1.01%) |
Nov 02, 2011 | 4.829 | 4.927 | 4.817 | 4.874 | 1,036,605 | +0.10(+2.16%) |
Nov 01, 2011 | 4.697 | 4.829 | 4.665 | 4.771 | 1,965,582 | -0.18(-3.57%) |
Oct 31, 2011 | 4.989 | 5.001 | 4.883 | 4.947 | 3,091,767 | -0.09(-1.70%) |
Oct 28, 2011 | 4.979 | 5.075 | 4.962 | 5.033 | 1,559,416 | +0.03(+0.54%) |
Oct 27, 2011 | 4.932 | 5.053 | 4.815 | 5.006 | 3,139,856 | +0.23(+4.83%) |
Oct 26, 2011 | 4.707 | 4.785 | 4.677 | 4.775 | 1,718,903 | +0.14(+3.01%) |
Oct 25, 2011 | 4.668 | 4.675 | 4.579 | 4.636 | 2,395,743 | -0.10(-2.12%) |
Oct 24, 2011 | 4.614 | 4.767 | 4.601 | 4.736 | 1,213,535 | +0.15(+3.26%) |
Oct 21, 2011 | 4.567 | 4.648 | 4.555 | 4.587 | 1,725,311 | +0.08(+1.80%) |
Oct 20, 2011 | 4.511 | 4.604 | 4.440 | 4.506 | 2,545,942 | -0.05(-1.08%) |
Oct 19, 2011 | 4.621 | 4.668 | 4.523 | 4.555 | 1,584,694 | -0.08(-1.64%) |
Oct 18, 2011 | 4.528 | 4.641 | 4.464 | 4.631 | 3,305,499 | +0.10(+2.16%) |
Oct 17, 2011 | 4.699 | 4.707 | 4.513 | 4.533 | 3,573,639 | -0.25(-5.13%) |
Oct 14, 2011 | 4.822 | 4.829 | 4.734 | 4.778 | 1,907,320 | +0.03(+0.57%) |
Oct 13, 2011 | 4.712 | 4.783 | 4.677 | 4.751 | 2,251,858 | -0.06(-1.17%) |
Oct 12, 2011 | 4.726 | 4.839 | 4.702 | 4.807 | 1,260,580 | +0.14(+2.99%) |
Oct 11, 2011 | 4.646 | 4.714 | 4.574 | 4.668 | 1,299,952 | -0.01(-0.16%) |
Oct 10, 2011 | 4.619 | 4.675 | 4.597 | 4.675 | 1,116,700 | +0.17(+3.87%) |
Oct 07, 2011 | 4.663 | 4.665 | 4.476 | 4.501 | 1,509,866 | -0.13(-2.91%) |
Oct 06, 2011 | 4.623 | 4.641 | 4.572 | 4.636 | 2,230,708 | +0.13(+2.77%) |
Oct 05, 2011 | 4.393 | 4.516 | 4.346 | 4.511 | 1,797,145 | +0.13(+3.02%) |
Oct 04, 2011 | 4.415 | 4.427 | 4.239 | 4.378 | 2,409,102 | +0.01(+0.34%) |