Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.775 | 4.808 | 4.725 | 4.732 | 961,595 | -0.04(-0.91%) |
Dec 29, 2011 | 4.743 | 4.814 | 4.710 | 4.775 | 949,767 | +0.03(+0.69%) |
Dec 28, 2011 | 4.775 | 4.804 | 4.707 | 4.743 | 828,225 | -0.04(-0.91%) |
Dec 27, 2011 | 4.866 | 4.898 | 4.772 | 4.786 | 1,113,768 | -0.11(-2.29%) |
Dec 23, 2011 | 4.826 | 4.898 | 4.826 | 4.898 | 963,718 | +0.17(+3.52%) |
Dec 21, 2011 | 4.884 | 4.888 | 4.649 | 4.732 | 939,910 | -0.17(-3.40%) |
Dec 20, 2011 | 4.772 | 4.913 | 4.772 | 4.898 | 1,684,755 | +0.19(+4.07%) |
Dec 19, 2011 | 4.707 | 4.812 | 4.486 | 4.707 | 2,351,904 | -0.00(-0.08%) |
Dec 16, 2011 | 4.721 | 4.768 | 4.595 | 4.710 | 1,509,720 | +0.01(+0.15%) |
Dec 15, 2011 | 4.681 | 4.747 | 4.634 | 4.703 | 1,679,821 | +0.05(+1.17%) |
Dec 14, 2011 | 4.714 | 4.765 | 4.631 | 4.649 | 1,291,440 | -0.14(-2.95%) |
Dec 13, 2011 | 4.920 | 4.938 | 4.728 | 4.790 | 1,840,849 | -0.11(-2.29%) |
Dec 12, 2011 | 4.761 | 4.935 | 4.746 | 4.902 | 1,921,201 | +0.06(+1.27%) |
Dec 09, 2011 | 4.772 | 4.931 | 4.757 | 4.841 | 2,393,267 | +0.05(+1.13%) |
Dec 08, 2011 | 4.790 | 4.862 | 4.721 | 4.786 | 2,433,189 | -0.05(-1.12%) |
Dec 07, 2011 | 4.851 | 4.891 | 4.797 | 4.841 | 1,284,463 | -0.03(-0.67%) |
Dec 06, 2011 | 4.848 | 4.945 | 4.833 | 4.873 | 1,116,750 | +0.02(+0.37%) |
Dec 05, 2011 | 4.851 | 4.935 | 4.797 | 4.855 | 1,224,978 | +0.08(+1.74%) |
Dec 02, 2011 | 4.848 | 4.859 | 4.750 | 4.772 | 1,296,827 | -0.03(-0.53%) |
Dec 01, 2011 | 4.826 | 4.844 | 4.746 | 4.797 | 913,869 | -0.05(-1.12%) |
Nov 30, 2011 | 4.884 | 4.884 | 4.710 | 4.851 | 1,451,197 | +0.16(+3.47%) |
Nov 29, 2011 | 4.714 | 4.757 | 4.638 | 4.689 | 1,014,034 | -0.04(-0.84%) |
Nov 28, 2011 | 4.725 | 4.873 | 4.631 | 4.728 | 1,184,541 | +0.12(+2.51%) |
Nov 25, 2011 | 4.595 | 4.703 | 4.569 | 4.613 | 402,339 | +0.04(+0.87%) |
Nov 23, 2011 | 4.685 | 4.696 | 4.508 | 4.573 | 1,371,244 | -0.10(-2.17%) |
Nov 22, 2011 | 4.725 | 4.743 | 4.645 | 4.674 | 1,048,702 | -0.08(-1.60%) |
Nov 21, 2011 | 4.710 | 4.815 | 4.710 | 4.750 | 1,342,452 | -0.08(-1.72%) |
Nov 18, 2011 | 4.793 | 4.942 | 4.775 | 4.833 | 1,015,436 | +0.05(+1.06%) |
Nov 17, 2011 | 4.707 | 4.833 | 4.707 | 4.783 | 1,366,545 | +0.03(+0.53%) |
Nov 16, 2011 | 4.801 | 4.801 | 4.718 | 4.757 | 1,077,214 | -0.08(-1.65%) |
Nov 15, 2011 | 4.750 | 4.862 | 4.732 | 4.837 | 1,082,859 | +0.07(+1.36%) |
Nov 14, 2011 | 4.765 | 4.797 | 4.707 | 4.772 | 1,058,896 | -0.02(-0.45%) |
Nov 11, 2011 | 4.804 | 4.844 | 4.707 | 4.793 | 957,858 | +0.02(+0.45%) |
Nov 10, 2011 | 4.725 | 4.880 | 4.703 | 4.772 | 1,352,815 | +0.09(+2.01%) |
Nov 09, 2011 | 4.703 | 4.819 | 4.656 | 4.678 | 1,200,966 | -0.20(-4.08%) |
Nov 08, 2011 | 4.844 | 4.913 | 4.797 | 4.877 | 1,379,036 | +0.02(+0.37%) |
Nov 07, 2011 | 4.837 | 4.898 | 4.772 | 4.859 | 977,907 | -0.01(-0.22%) |
Nov 04, 2011 | 4.935 | 4.936 | 4.819 | 4.869 | 1,021,113 | -0.04(-0.81%) |
Nov 03, 2011 | 4.956 | 4.985 | 4.841 | 4.909 | 980,375 | +0.05(+1.04%) |
Nov 02, 2011 | 4.969 | 4.969 | 4.756 | 4.859 | 908,797 | +0.04(+0.81%) |
Nov 01, 2011 | 4.951 | 4.972 | 4.742 | 4.820 | 1,504,050 | -0.21(-4.16%) |
Oct 31, 2011 | 5.104 | 5.292 | 4.990 | 5.029 | 966,506 | -0.08(-1.53%) |
Oct 28, 2011 | 5.096 | 5.167 | 4.993 | 5.107 | 1,205,723 | -0.07(-1.37%) |
Oct 27, 2011 | 5.143 | 5.341 | 5.029 | 5.178 | 1,421,264 | +0.17(+3.48%) |
Oct 26, 2011 | 5.160 | 5.245 | 4.834 | 5.004 | 1,697,942 | -0.05(-1.05%) |
Oct 25, 2011 | 5.079 | 5.128 | 4.972 | 5.057 | 1,229,769 | -0.09(-1.79%) |
Oct 24, 2011 | 5.104 | 5.157 | 5.079 | 5.150 | 889,597 | +0.06(+1.19%) |
Oct 21, 2011 | 5.075 | 5.125 | 4.930 | 5.089 | 913,624 | +0.04(+0.70%) |
Oct 20, 2011 | 5.132 | 5.146 | 4.962 | 5.054 | 990,126 | -0.07(-1.39%) |
Oct 19, 2011 | 5.153 | 5.214 | 5.075 | 5.125 | 606,207 | -0.06(-1.23%) |
Oct 18, 2011 | 5.004 | 5.267 | 4.993 | 5.189 | 962,809 | +0.18(+3.54%) |
Oct 17, 2011 | 5.075 | 5.096 | 4.954 | 5.011 | 826,453 | -0.06(-1.26%) |
Oct 14, 2011 | 5.043 | 5.093 | 4.933 | 5.075 | 529,203 | +0.09(+1.78%) |
Oct 13, 2011 | 5.029 | 5.029 | 4.781 | 4.986 | 1,097,375 | -0.10(-1.89%) |
Oct 12, 2011 | 4.926 | 5.167 | 4.915 | 5.082 | 1,322,611 | +0.15(+3.02%) |
Oct 11, 2011 | 4.880 | 4.979 | 4.862 | 4.933 | 790,858 | -0.01(-0.14%) |
Oct 10, 2011 | 4.912 | 4.976 | 4.830 | 4.940 | 1,228,433 | +0.20(+4.27%) |
Oct 07, 2011 | 4.962 | 4.965 | 4.674 | 4.738 | 730,999 | -0.22(-4.37%) |
Oct 06, 2011 | 4.940 | 4.976 | 4.845 | 4.954 | 1,008,835 | -0.01(-0.14%) |
Oct 05, 2011 | 4.926 | 5.001 | 4.766 | 4.962 | 697,858 | +0.14(+2.95%) |
Oct 04, 2011 | 4.482 | 4.834 | 4.458 | 4.820 | 1,360,391 | +0.16(+3.35%) |