Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.792 | 4.896 | 4.786 | 4.851 | 618,703 | +0.01(+0.27%) |
Dec 29, 2011 | 4.727 | 4.857 | 4.708 | 4.838 | 717,243 | +0.12(+2.62%) |
Dec 28, 2011 | 4.908 | 4.927 | 4.708 | 4.714 | 804,128 | -0.21(-4.32%) |
Dec 27, 2011 | 4.650 | 4.946 | 4.611 | 4.927 | 934,513 | +0.25(+5.38%) |
Dec 23, 2011 | 4.830 | 4.830 | 4.663 | 4.675 | 1,415,257 | -0.33(-6.57%) |
Dec 21, 2011 | 4.985 | 5.037 | 4.856 | 5.004 | 1,113,478 | +0.01(+0.13%) |
Dec 20, 2011 | 4.766 | 5.011 | 4.715 | 4.998 | 1,173,502 | +0.36(+7.79%) |
Dec 19, 2011 | 4.598 | 4.766 | 4.572 | 4.637 | 1,248,550 | +0.10(+2.13%) |
Dec 16, 2011 | 4.437 | 4.624 | 4.398 | 4.540 | 2,764,598 | +0.15(+3.53%) |
Dec 15, 2011 | 4.398 | 4.495 | 4.347 | 4.385 | 1,088,566 | +0.05(+1.19%) |
Dec 14, 2011 | 4.392 | 4.443 | 4.276 | 4.334 | 1,530,583 | -0.13(-2.89%) |
Dec 13, 2011 | 4.624 | 4.688 | 4.405 | 4.463 | 1,207,948 | -0.12(-2.67%) |
Dec 12, 2011 | 4.508 | 4.598 | 4.456 | 4.585 | 1,405,089 | +0.05(+0.99%) |
Dec 09, 2011 | 4.553 | 4.643 | 4.534 | 4.540 | 1,900,234 | +0.00(+0.00%) |
Dec 08, 2011 | 4.734 | 4.753 | 4.534 | 4.540 | 735,064 | -0.25(-5.12%) |
Dec 07, 2011 | 4.843 | 4.868 | 4.643 | 4.785 | 979,342 | -0.11(-2.24%) |
Dec 06, 2011 | 4.830 | 4.933 | 4.714 | 4.895 | 764,569 | +0.03(+0.66%) |
Dec 05, 2011 | 4.850 | 5.011 | 4.759 | 4.862 | 1,267,973 | -0.14(-2.71%) |
Dec 02, 2011 | 5.024 | 5.178 | 4.982 | 4.998 | 893,517 | +0.08(+1.57%) |
Dec 01, 2011 | 5.011 | 5.159 | 4.914 | 4.921 | 1,375,771 | -0.14(-2.68%) |
Nov 30, 2011 | 4.882 | 5.062 | 4.837 | 5.056 | 2,271,886 | +0.43(+9.34%) |
Nov 29, 2011 | 4.405 | 4.637 | 4.327 | 4.624 | 912,402 | +0.21(+4.82%) |
Nov 28, 2011 | 4.263 | 4.430 | 4.160 | 4.411 | 1,084,854 | +0.38(+9.44%) |
Nov 25, 2011 | 4.121 | 4.250 | 4.024 | 4.031 | 603,533 | -0.12(-2.80%) |
Nov 23, 2011 | 4.263 | 4.314 | 4.082 | 4.147 | 1,991,640 | -0.22(-5.02%) |
Nov 22, 2011 | 4.495 | 4.546 | 4.347 | 4.366 | 988,238 | -0.14(-3.15%) |
Nov 21, 2011 | 4.521 | 4.553 | 4.372 | 4.508 | 931,205 | -0.14(-3.05%) |
Nov 18, 2011 | 4.611 | 4.710 | 4.592 | 4.650 | 601,319 | +0.05(+0.98%) |
Nov 17, 2011 | 4.714 | 4.746 | 4.534 | 4.605 | 2,279,482 | -0.10(-2.06%) |
Nov 16, 2011 | 4.811 | 4.908 | 4.695 | 4.701 | 1,709,737 | -0.20(-4.08%) |
Nov 15, 2011 | 4.721 | 4.985 | 4.714 | 4.901 | 1,243,529 | +0.14(+2.98%) |
Nov 14, 2011 | 4.766 | 4.811 | 4.630 | 4.759 | 3,321,716 | -0.05(-1.07%) |
Nov 11, 2011 | 4.811 | 4.985 | 4.785 | 4.811 | 1,034,591 | +0.08(+1.77%) |
Nov 10, 2011 | 4.746 | 4.798 | 4.611 | 4.727 | 525,689 | +0.09(+1.95%) |
Nov 09, 2011 | 4.643 | 4.804 | 4.617 | 4.637 | 930,354 | -0.20(-4.13%) |
Nov 08, 2011 | 4.908 | 4.908 | 4.663 | 4.837 | 1,035,080 | +0.00(+0.00%) |
Nov 07, 2011 | 4.746 | 4.869 | 4.657 | 4.837 | 699,675 | +0.07(+1.49%) |
Nov 04, 2011 | 4.682 | 4.804 | 4.553 | 4.766 | 666,373 | +0.01(+0.27%) |
Nov 03, 2011 | 4.837 | 4.862 | 4.637 | 4.753 | 1,306,114 | -0.01(-0.14%) |
Nov 02, 2011 | 4.566 | 4.766 | 4.534 | 4.759 | 906,702 | +0.30(+6.65%) |
Nov 01, 2011 | 4.450 | 4.572 | 4.334 | 4.463 | 1,898,028 | -0.32(-6.61%) |
Oct 31, 2011 | 4.991 | 4.991 | 4.779 | 4.779 | 995,647 | -0.31(-6.08%) |
Oct 28, 2011 | 5.198 | 5.295 | 5.043 | 5.088 | 1,470,171 | -0.13(-2.47%) |
Oct 27, 2011 | 5.172 | 5.378 | 5.114 | 5.217 | 2,379,621 | +0.26(+5.20%) |
Oct 26, 2011 | 4.946 | 5.024 | 4.740 | 4.959 | 943,356 | +0.12(+2.40%) |
Oct 25, 2011 | 5.140 | 5.178 | 4.824 | 4.843 | 988,238 | -0.37(-7.05%) |
Oct 24, 2011 | 5.069 | 5.256 | 4.972 | 5.211 | 1,149,175 | +0.21(+4.26%) |
Oct 21, 2011 | 4.921 | 5.017 | 4.862 | 4.998 | 1,044,016 | +0.20(+4.17%) |
Oct 20, 2011 | 4.824 | 4.843 | 4.630 | 4.798 | 607,661 | -0.02(-0.40%) |
Oct 19, 2011 | 5.004 | 5.062 | 4.766 | 4.817 | 946,474 | -0.23(-4.48%) |
Oct 18, 2011 | 4.772 | 5.127 | 4.669 | 5.043 | 828,656 | +0.29(+6.11%) |
Oct 17, 2011 | 5.120 | 5.120 | 4.727 | 4.753 | 1,097,065 | -0.44(-8.45%) |
Oct 14, 2011 | 5.095 | 5.217 | 4.998 | 5.191 | 727,602 | +0.17(+3.47%) |
Oct 13, 2011 | 4.946 | 5.030 | 4.875 | 5.017 | 514,983 | +0.04(+0.78%) |
Oct 12, 2011 | 4.908 | 5.030 | 4.869 | 4.979 | 979,737 | +0.11(+2.25%) |
Oct 11, 2011 | 4.766 | 4.895 | 4.721 | 4.869 | 724,992 | +0.04(+0.80%) |
Oct 10, 2011 | 4.572 | 4.850 | 4.546 | 4.830 | 1,555,657 | +0.37(+8.39%) |
Oct 07, 2011 | 4.817 | 4.817 | 4.450 | 4.456 | 1,721,581 | -0.35(-7.37%) |
Oct 06, 2011 | 4.785 | 4.817 | 4.727 | 4.811 | 1,229,494 | +0.14(+3.04%) |
Oct 05, 2011 | 4.430 | 4.701 | 4.398 | 4.669 | 1,885,877 | +0.23(+5.23%) |
Oct 04, 2011 | 3.902 | 4.456 | 3.876 | 4.437 | 2,211,792 | +0.48(+12.05%) |