Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.583 | 5.637 | 5.499 | 5.513 | 223,298 | -0.07(-1.25%) |
Dec 29, 2011 | 5.499 | 5.612 | 5.486 | 5.583 | 659,038 | +0.09(+1.67%) |
Dec 28, 2011 | 5.774 | 5.793 | 5.472 | 5.491 | 210,215 | -0.31(-5.38%) |
Dec 27, 2011 | 5.941 | 5.946 | 5.758 | 5.803 | 341,678 | -0.04(-0.74%) |
Dec 23, 2011 | 5.852 | 5.959 | 5.733 | 5.846 | 260,020 | -0.09(-1.50%) |
Dec 21, 2011 | 5.798 | 6.040 | 5.647 | 5.935 | 305,135 | +0.14(+2.37%) |
Dec 20, 2011 | 5.655 | 5.830 | 5.564 | 5.798 | 388,079 | +0.29(+5.33%) |
Dec 19, 2011 | 5.744 | 5.758 | 5.489 | 5.505 | 274,478 | -0.19(-3.26%) |
Dec 16, 2011 | 5.820 | 5.927 | 5.653 | 5.690 | 639,774 | -0.06(-1.03%) |
Dec 15, 2011 | 5.696 | 5.829 | 5.602 | 5.750 | 229,033 | +0.17(+2.99%) |
Dec 14, 2011 | 5.459 | 5.631 | 5.435 | 5.583 | 483,296 | +0.06(+1.17%) |
Dec 13, 2011 | 5.744 | 5.785 | 5.486 | 5.518 | 206,758 | -0.18(-3.12%) |
Dec 12, 2011 | 5.677 | 5.752 | 5.612 | 5.696 | 229,074 | -0.08(-1.40%) |
Dec 09, 2011 | 5.564 | 5.841 | 5.564 | 5.776 | 366,146 | +0.26(+4.63%) |
Dec 08, 2011 | 5.707 | 5.739 | 5.505 | 5.521 | 254,151 | -0.26(-4.51%) |
Dec 07, 2011 | 5.817 | 5.892 | 5.736 | 5.782 | 346,410 | -0.09(-1.51%) |
Dec 06, 2011 | 5.863 | 5.962 | 5.650 | 5.871 | 226,907 | +0.01(+0.14%) |
Dec 05, 2011 | 5.889 | 5.962 | 5.717 | 5.863 | 147,077 | +0.10(+1.73%) |
Dec 02, 2011 | 5.758 | 5.822 | 5.715 | 5.763 | 152,976 | +0.11(+1.95%) |
Dec 01, 2011 | 5.863 | 5.959 | 5.647 | 5.653 | 244,911 | -0.24(-4.11%) |
Nov 30, 2011 | 5.669 | 5.959 | 5.421 | 5.895 | 477,479 | +0.52(+9.71%) |
Nov 29, 2011 | 5.521 | 5.521 | 5.322 | 5.373 | 178,685 | -0.15(-2.73%) |
Nov 28, 2011 | 5.307 | 5.526 | 5.237 | 5.524 | 257,229 | +0.44(+8.68%) |
Nov 25, 2011 | 5.082 | 5.128 | 5.066 | 5.082 | 187,853 | -0.02(-0.31%) |
Nov 23, 2011 | 5.251 | 5.251 | 4.908 | 5.098 | 327,798 | -0.20(-3.69%) |
Nov 22, 2011 | 5.443 | 5.467 | 5.288 | 5.294 | 193,095 | -0.15(-2.75%) |
Nov 21, 2011 | 5.534 | 5.614 | 5.427 | 5.443 | 130,953 | -0.21(-3.65%) |
Nov 18, 2011 | 5.671 | 5.716 | 5.602 | 5.649 | 211,780 | -0.01(-0.19%) |
Nov 17, 2011 | 5.628 | 5.724 | 5.318 | 5.660 | 269,230 | +0.01(+0.24%) |
Nov 16, 2011 | 5.783 | 6.016 | 5.631 | 5.647 | 163,269 | -0.22(-3.78%) |
Nov 15, 2011 | 5.703 | 5.893 | 5.703 | 5.869 | 207,006 | +0.13(+2.19%) |
Nov 14, 2011 | 5.837 | 5.925 | 5.692 | 5.743 | 172,623 | -0.14(-2.32%) |
Nov 11, 2011 | 5.866 | 5.973 | 5.475 | 5.879 | 416,588 | +0.09(+1.48%) |
Nov 10, 2011 | 5.858 | 5.877 | 5.671 | 5.794 | 205,238 | +0.03(+0.46%) |
Nov 09, 2011 | 5.901 | 5.901 | 5.756 | 5.767 | 362,592 | -0.30(-4.90%) |
Nov 08, 2011 | 5.927 | 6.117 | 5.711 | 6.064 | 323,588 | +0.17(+2.81%) |
Nov 07, 2011 | 5.794 | 5.965 | 5.660 | 5.898 | 213,814 | +0.11(+1.94%) |
Nov 04, 2011 | 5.871 | 6.051 | 5.681 | 5.786 | 182,238 | -0.17(-2.92%) |
Nov 03, 2011 | 5.802 | 5.984 | 5.620 | 5.960 | 412,367 | +0.25(+4.36%) |
Nov 02, 2011 | 5.430 | 5.738 | 5.430 | 5.711 | 324,194 | +0.39(+7.23%) |
Nov 01, 2011 | 5.441 | 5.620 | 5.307 | 5.326 | 263,398 | -0.34(-5.95%) |
Oct 31, 2011 | 5.738 | 5.906 | 5.510 | 5.663 | 241,240 | -0.18(-3.16%) |
Oct 28, 2011 | 6.064 | 6.133 | 5.794 | 5.847 | 323,925 | -0.25(-4.12%) |
Oct 27, 2011 | 5.499 | 6.147 | 5.499 | 6.099 | 473,791 | +0.80(+15.04%) |
Oct 26, 2011 | 5.184 | 5.363 | 5.010 | 5.302 | 187,562 | +0.18(+3.55%) |
Oct 25, 2011 | 5.280 | 5.296 | 5.090 | 5.120 | 211,118 | -0.21(-4.01%) |
Oct 24, 2011 | 5.152 | 5.347 | 5.152 | 5.334 | 246,713 | +0.19(+3.69%) |
Oct 21, 2011 | 5.128 | 5.170 | 5.037 | 5.144 | 197,420 | +0.10(+2.07%) |
Oct 20, 2011 | 5.080 | 5.088 | 4.922 | 5.039 | 267,110 | -0.05(-1.00%) |
Oct 19, 2011 | 5.285 | 5.315 | 5.063 | 5.090 | 211,967 | -0.20(-3.69%) |
Oct 18, 2011 | 5.015 | 5.318 | 4.948 | 5.285 | 271,122 | +0.27(+5.44%) |
Oct 17, 2011 | 5.120 | 5.157 | 4.999 | 5.013 | 282,401 | -0.17(-3.35%) |
Oct 14, 2011 | 4.999 | 5.211 | 4.953 | 5.187 | 197,996 | +0.22(+4.53%) |
Oct 13, 2011 | 4.973 | 5.013 | 4.839 | 4.962 | 145,402 | -0.06(-1.22%) |
Oct 12, 2011 | 4.764 | 5.058 | 4.737 | 5.023 | 225,396 | +0.29(+6.22%) |
Oct 11, 2011 | 4.828 | 4.874 | 4.630 | 4.729 | 249,801 | -0.15(-3.12%) |
Oct 10, 2011 | 4.697 | 4.890 | 4.595 | 4.882 | 466,737 | +0.25(+5.37%) |
Oct 07, 2011 | 4.847 | 4.879 | 4.593 | 4.633 | 472,285 | -0.20(-4.20%) |
Oct 06, 2011 | 4.470 | 4.841 | 4.470 | 4.836 | 272,572 | +0.34(+7.49%) |
Oct 05, 2011 | 4.470 | 4.611 | 3.980 | 4.499 | 262,160 | +0.01(+0.24%) |
Oct 04, 2011 | 4.010 | 4.507 | 3.916 | 4.488 | 299,684 | +0.44(+10.91%) |