Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.528 | 5.548 | 5.490 | 5.492 | 42,657,884 | -0.04(-0.77%) |
Dec 29, 2011 | 5.464 | 5.549 | 5.457 | 5.535 | 59,315,340 | +0.10(+1.79%) |
Dec 28, 2011 | 5.575 | 5.576 | 5.416 | 5.438 | 75,427,344 | -0.13(-2.40%) |
Dec 27, 2011 | 5.544 | 5.602 | 5.535 | 5.571 | 46,914,104 | +0.01(+0.13%) |
Dec 23, 2011 | 5.505 | 5.567 | 5.480 | 5.564 | 61,078,048 | +0.19(+3.59%) |
Dec 21, 2011 | 5.349 | 5.388 | 5.250 | 5.371 | 120,041,664 | +0.02(+0.42%) |
Dec 20, 2011 | 5.202 | 5.368 | 5.202 | 5.349 | 108,944,744 | +0.30(+5.96%) |
Dec 19, 2011 | 5.196 | 5.218 | 5.025 | 5.048 | 114,909,096 | -0.11(-2.07%) |
Dec 16, 2011 | 5.209 | 5.271 | 5.132 | 5.155 | 129,062,600 | +0.01(+0.25%) |
Dec 15, 2011 | 5.213 | 5.228 | 5.128 | 5.142 | 96,428,376 | +0.04(+0.70%) |
Dec 14, 2011 | 5.176 | 5.214 | 5.081 | 5.106 | 134,625,056 | -0.12(-2.21%) |
Dec 13, 2011 | 5.374 | 5.434 | 5.167 | 5.221 | 128,575,688 | -0.09(-1.76%) |
Dec 12, 2011 | 5.381 | 5.383 | 5.228 | 5.315 | 125,904,080 | -0.16(-2.94%) |
Dec 09, 2011 | 5.348 | 5.506 | 5.337 | 5.476 | 98,360,072 | +0.17(+3.28%) |
Dec 08, 2011 | 5.471 | 5.493 | 5.273 | 5.302 | 154,981,424 | -0.23(-4.18%) |
Dec 07, 2011 | 5.464 | 5.587 | 5.389 | 5.533 | 115,325,232 | +0.03(+0.54%) |
Dec 06, 2011 | 5.497 | 5.575 | 5.460 | 5.503 | 93,734,688 | +0.00(+0.06%) |
Dec 05, 2011 | 5.550 | 5.580 | 5.432 | 5.499 | 113,432,880 | +0.11(+2.13%) |
Dec 02, 2011 | 5.490 | 5.523 | 5.373 | 5.384 | 101,555,016 | -0.01(-0.13%) |
Dec 01, 2011 | 5.379 | 5.448 | 5.343 | 5.392 | 97,487,584 | +0.00(+0.04%) |
Nov 30, 2011 | 5.265 | 5.422 | 5.244 | 5.389 | 129,116,200 | +0.41(+8.25%) |
Nov 29, 2011 | 4.980 | 5.048 | 4.944 | 4.978 | 109,793,904 | +0.03(+0.55%) |
Nov 28, 2011 | 4.936 | 4.992 | 4.880 | 4.951 | 103,040,312 | +0.27(+5.82%) |
Nov 25, 2011 | 4.686 | 4.791 | 4.678 | 4.679 | 61,168,140 | -0.02(-0.51%) |
Nov 23, 2011 | 4.825 | 4.835 | 4.700 | 4.703 | 149,950,496 | -0.21(-4.35%) |
Nov 22, 2011 | 4.937 | 4.994 | 4.862 | 4.917 | 130,034,624 | -0.04(-0.84%) |
Nov 21, 2011 | 5.003 | 5.015 | 4.873 | 4.958 | 155,393,296 | -0.20(-3.83%) |
Nov 18, 2011 | 5.200 | 5.220 | 5.112 | 5.156 | 119,862,504 | -0.01(-0.16%) |
Nov 17, 2011 | 5.321 | 5.344 | 5.092 | 5.164 | 214,455,408 | -0.18(-3.34%) |
Nov 16, 2011 | 5.402 | 5.535 | 5.321 | 5.343 | 150,039,136 | -0.17(-3.13%) |
Nov 15, 2011 | 5.437 | 5.570 | 5.394 | 5.516 | 116,607,784 | +0.06(+1.06%) |
Nov 14, 2011 | 5.523 | 5.537 | 5.412 | 5.458 | 115,800,584 | -0.11(-1.94%) |
Nov 11, 2011 | 5.492 | 5.592 | 5.489 | 5.566 | 105,791,272 | +0.21(+3.89%) |
Nov 10, 2011 | 5.402 | 5.414 | 5.251 | 5.357 | 160,691,664 | +0.10(+1.89%) |
Nov 09, 2011 | 5.420 | 5.470 | 5.239 | 5.258 | 215,333,600 | -0.42(-7.44%) |
Nov 08, 2011 | 5.598 | 5.695 | 5.493 | 5.680 | 152,796,608 | +0.14(+2.54%) |
Nov 07, 2011 | 5.466 | 5.551 | 5.363 | 5.540 | 132,518,520 | +0.07(+1.28%) |
Nov 04, 2011 | 5.453 | 5.492 | 5.345 | 5.470 | 140,888,736 | -0.07(-1.28%) |
Nov 03, 2011 | 5.461 | 5.562 | 5.312 | 5.541 | 178,994,880 | +0.20(+3.68%) |
Nov 02, 2011 | 5.336 | 5.382 | 5.245 | 5.344 | 155,296,864 | +0.16(+3.18%) |
Nov 01, 2011 | 5.183 | 5.310 | 5.138 | 5.180 | 303,924,448 | -0.29(-5.38%) |
Oct 31, 2011 | 5.633 | 5.643 | 5.472 | 5.474 | 147,037,888 | -0.29(-5.00%) |
Oct 28, 2011 | 5.714 | 5.786 | 5.691 | 5.762 | 102,824,520 | +0.00(+0.01%) |
Oct 27, 2011 | 5.679 | 5.833 | 5.592 | 5.762 | 178,680,704 | +0.37(+6.90%) |
Oct 26, 2011 | 5.396 | 5.431 | 5.212 | 5.390 | 201,038,672 | +0.10(+1.97%) |
Oct 25, 2011 | 5.446 | 5.448 | 5.260 | 5.286 | 152,651,760 | -0.21(-3.79%) |
Oct 24, 2011 | 5.379 | 5.524 | 5.373 | 5.495 | 143,697,520 | +0.14(+2.54%) |
Oct 21, 2011 | 5.291 | 5.377 | 5.259 | 5.358 | 130,216,952 | +0.19(+3.76%) |
Oct 20, 2011 | 5.150 | 5.206 | 5.013 | 5.164 | 181,109,632 | +0.04(+0.83%) |
Oct 19, 2011 | 5.232 | 5.290 | 5.090 | 5.122 | 156,840,496 | -0.13(-2.48%) |
Oct 18, 2011 | 5.045 | 5.325 | 4.965 | 5.252 | 181,823,968 | +0.20(+3.96%) |
Oct 17, 2011 | 5.201 | 5.209 | 5.026 | 5.052 | 148,122,544 | -0.20(-3.83%) |
Oct 14, 2011 | 5.199 | 5.255 | 5.139 | 5.253 | 133,040,680 | +0.18(+3.47%) |
Oct 13, 2011 | 5.038 | 5.109 | 4.960 | 5.077 | 134,522,496 | -0.02(-0.37%) |
Oct 12, 2011 | 5.090 | 5.214 | 5.064 | 5.096 | 148,611,152 | +0.09(+1.79%) |
Oct 11, 2011 | 4.941 | 5.039 | 4.932 | 5.006 | 119,629,168 | +0.01(+0.11%) |
Oct 10, 2011 | 4.845 | 5.003 | 4.845 | 5.001 | 108,547,208 | +0.31(+6.58%) |
Oct 07, 2011 | 4.807 | 4.812 | 4.634 | 4.692 | 230,383,760 | -0.06(-1.25%) |
Oct 06, 2011 | 4.665 | 4.763 | 4.645 | 4.751 | 222,333,296 | +0.16(+3.59%) |
Oct 05, 2011 | 4.441 | 4.608 | 4.362 | 4.587 | 237,995,440 | +0.18(+4.08%) |
Oct 04, 2011 | 4.114 | 4.440 | 4.045 | 4.407 | 393,165,504 | +0.17(+3.94%) |