Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.617 | 5.637 | 5.502 | 5.588 | 299,079 | -0.06(-1.02%) |
Dec 29, 2011 | 5.569 | 5.733 | 5.531 | 5.646 | 464,498 | +0.12(+2.09%) |
Dec 28, 2011 | 5.646 | 5.656 | 5.444 | 5.531 | 506,841 | -0.12(-2.05%) |
Dec 27, 2011 | 5.733 | 5.771 | 5.579 | 5.646 | 491,051 | -0.13(-2.33%) |
Dec 23, 2011 | 5.897 | 5.906 | 5.733 | 5.781 | 402,986 | -0.18(-3.07%) |
Dec 21, 2011 | 5.906 | 5.993 | 5.849 | 5.964 | 353,938 | +0.03(+0.49%) |
Dec 20, 2011 | 5.935 | 6.003 | 5.829 | 5.935 | 374,339 | +0.13(+2.33%) |
Dec 19, 2011 | 6.176 | 6.244 | 5.781 | 5.800 | 609,492 | -0.38(-6.08%) |
Dec 16, 2011 | 5.839 | 6.176 | 5.791 | 6.176 | 1,200,335 | +0.36(+6.13%) |
Dec 15, 2011 | 5.791 | 5.877 | 5.665 | 5.820 | 588,332 | +0.08(+1.34%) |
Dec 14, 2011 | 5.608 | 5.752 | 5.559 | 5.743 | 462,883 | +0.11(+1.88%) |
Dec 13, 2011 | 5.887 | 5.926 | 5.608 | 5.637 | 551,300 | -0.18(-3.15%) |
Dec 12, 2011 | 5.762 | 5.887 | 5.617 | 5.820 | 577,306 | +0.00(+0.00%) |
Dec 09, 2011 | 5.685 | 5.858 | 5.685 | 5.820 | 561,643 | +0.16(+2.90%) |
Dec 08, 2011 | 5.916 | 5.974 | 5.656 | 5.656 | 529,704 | -0.31(-5.17%) |
Dec 07, 2011 | 5.868 | 6.022 | 5.829 | 5.964 | 503,654 | +0.09(+1.48%) |
Dec 06, 2011 | 5.771 | 5.955 | 5.675 | 5.877 | 630,489 | +0.09(+1.50%) |
Dec 05, 2011 | 5.771 | 5.868 | 5.694 | 5.791 | 587,766 | +0.14(+2.56%) |
Dec 02, 2011 | 5.800 | 5.810 | 5.550 | 5.646 | 566,174 | -0.08(-1.35%) |
Dec 01, 2011 | 5.694 | 5.868 | 5.540 | 5.723 | 816,179 | -0.01(-0.17%) |
Nov 30, 2011 | 5.405 | 5.743 | 5.328 | 5.733 | 1,119,620 | +0.43(+8.18%) |
Nov 29, 2011 | 5.367 | 5.396 | 5.251 | 5.299 | 484,752 | -0.02(-0.36%) |
Nov 28, 2011 | 5.213 | 5.415 | 5.184 | 5.319 | 417,408 | +0.29(+5.75%) |
Nov 25, 2011 | 5.030 | 5.213 | 4.866 | 5.030 | 232,239 | -0.03(-0.57%) |
Nov 23, 2011 | 5.203 | 5.213 | 5.058 | 5.058 | 328,039 | -0.18(-3.49%) |
Nov 22, 2011 | 5.242 | 5.300 | 5.155 | 5.242 | 362,331 | -0.02(-0.37%) |
Nov 21, 2011 | 5.328 | 5.348 | 5.155 | 5.261 | 676,502 | -0.16(-3.02%) |
Nov 18, 2011 | 5.540 | 5.579 | 5.396 | 5.425 | 498,288 | -0.12(-2.09%) |
Nov 17, 2011 | 5.588 | 5.675 | 5.492 | 5.540 | 760,371 | -0.07(-1.20%) |
Nov 16, 2011 | 5.656 | 5.733 | 5.579 | 5.608 | 535,433 | -0.10(-1.69%) |
Nov 15, 2011 | 5.540 | 5.781 | 5.434 | 5.704 | 980,692 | +0.12(+2.07%) |
Nov 14, 2011 | 5.386 | 5.598 | 5.251 | 5.588 | 1,038,286 | +0.35(+6.62%) |
Nov 11, 2011 | 5.087 | 5.242 | 5.058 | 5.242 | 419,825 | +0.20(+4.02%) |
Nov 10, 2011 | 5.232 | 5.356 | 5.010 | 5.039 | 554,631 | -0.15(-2.97%) |
Nov 09, 2011 | 5.299 | 5.386 | 5.174 | 5.193 | 470,763 | -0.21(-3.92%) |
Nov 08, 2011 | 5.415 | 5.415 | 5.251 | 5.405 | 457,910 | +0.01(+0.18%) |
Nov 07, 2011 | 5.328 | 5.434 | 5.280 | 5.396 | 412,342 | +0.00(+0.00%) |
Nov 04, 2011 | 5.425 | 5.473 | 5.328 | 5.396 | 483,896 | -0.10(-1.75%) |
Nov 03, 2011 | 5.502 | 5.540 | 5.280 | 5.492 | 523,408 | +0.06(+1.06%) |
Nov 02, 2011 | 5.280 | 5.463 | 5.213 | 5.434 | 1,115,643 | +0.25(+4.83%) |
Nov 01, 2011 | 4.962 | 5.290 | 4.962 | 5.184 | 895,410 | +0.03(+0.56%) |
Oct 31, 2011 | 5.087 | 5.251 | 5.078 | 5.155 | 418,310 | -0.03(-0.56%) |
Oct 28, 2011 | 5.184 | 5.242 | 5.107 | 5.184 | 586,794 | -0.04(-0.74%) |
Oct 27, 2011 | 5.242 | 5.299 | 5.107 | 5.222 | 936,402 | +0.11(+2.07%) |
Oct 26, 2011 | 5.174 | 5.184 | 4.981 | 5.116 | 524,045 | +0.03(+0.57%) |
Oct 25, 2011 | 5.058 | 5.136 | 4.924 | 5.087 | 647,829 | +0.00(+0.00%) |
Oct 24, 2011 | 5.058 | 5.242 | 4.991 | 5.087 | 1,318,359 | +0.07(+1.34%) |
Oct 21, 2011 | 5.299 | 5.347 | 4.924 | 5.020 | 1,125,076 | -0.17(-3.34%) |
Oct 20, 2011 | 4.914 | 5.203 | 4.914 | 5.193 | 935,044 | +0.29(+5.89%) |
Oct 19, 2011 | 5.174 | 5.396 | 4.875 | 4.904 | 2,114,480 | +0.16(+3.46%) |
Oct 18, 2011 | 4.529 | 4.779 | 4.394 | 4.740 | 797,357 | +0.24(+5.35%) |
Oct 17, 2011 | 4.615 | 4.654 | 4.461 | 4.500 | 471,708 | -0.16(-3.51%) |
Oct 14, 2011 | 4.683 | 4.721 | 4.577 | 4.663 | 441,538 | +0.02(+0.41%) |
Oct 13, 2011 | 4.509 | 4.702 | 4.471 | 4.644 | 664,336 | +0.11(+2.34%) |
Oct 12, 2011 | 4.355 | 4.548 | 4.297 | 4.538 | 984,661 | +0.18(+4.20%) |
Oct 11, 2011 | 4.037 | 4.355 | 3.950 | 4.355 | 849,418 | +0.28(+6.86%) |
Oct 10, 2011 | 3.979 | 4.095 | 3.970 | 4.076 | 701,000 | +0.16(+4.19%) |
Oct 07, 2011 | 4.066 | 4.076 | 3.902 | 3.912 | 355,043 | -0.12(-2.87%) |
Oct 06, 2011 | 3.941 | 4.037 | 3.844 | 4.027 | 649,523 | +0.13(+3.21%) |
Oct 05, 2011 | 4.037 | 4.037 | 3.835 | 3.902 | 580,589 | -0.11(-2.64%) |
Oct 04, 2011 | 3.816 | 4.037 | 3.748 | 4.008 | 728,371 | +0.19(+5.05%) |