Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.353 | 5.372 | 5.343 | 5.343 | 482,333 | -0.03(-0.54%) |
Dec 29, 2011 | 5.478 | 5.507 | 5.353 | 5.372 | 536,501 | -0.06(-1.07%) |
Dec 28, 2011 | 5.488 | 5.556 | 5.420 | 5.430 | 429,255 | -0.09(-1.58%) |
Dec 27, 2011 | 5.527 | 5.556 | 5.517 | 5.517 | 376,998 | -0.04(-0.70%) |
Dec 23, 2011 | 5.575 | 5.575 | 5.527 | 5.556 | 293,721 | +0.10(+1.77%) |
Dec 21, 2011 | 5.430 | 5.488 | 5.414 | 5.459 | 600,701 | +0.00(+0.00%) |
Dec 20, 2011 | 5.391 | 5.469 | 5.362 | 5.459 | 818,871 | +0.17(+3.29%) |
Dec 19, 2011 | 5.401 | 5.507 | 5.275 | 5.285 | 404,889 | -0.05(-0.91%) |
Dec 16, 2011 | 5.459 | 5.507 | 5.275 | 5.333 | 915,837 | -0.14(-2.47%) |
Dec 15, 2011 | 5.343 | 5.498 | 5.285 | 5.469 | 561,248 | +0.20(+3.85%) |
Dec 14, 2011 | 5.217 | 5.304 | 5.169 | 5.266 | 293,937 | -0.01(-0.18%) |
Dec 13, 2011 | 5.498 | 5.507 | 5.227 | 5.275 | 504,736 | -0.18(-3.36%) |
Dec 12, 2011 | 5.382 | 5.507 | 5.362 | 5.459 | 503,978 | +0.00(+0.00%) |
Dec 09, 2011 | 5.285 | 5.483 | 5.266 | 5.459 | 548,615 | +0.20(+3.86%) |
Dec 08, 2011 | 5.362 | 5.420 | 5.246 | 5.256 | 397,516 | -0.14(-2.68%) |
Dec 07, 2011 | 5.391 | 5.459 | 5.295 | 5.401 | 461,340 | -0.04(-0.71%) |
Dec 06, 2011 | 5.488 | 5.527 | 5.420 | 5.440 | 279,508 | -0.05(-0.88%) |
Dec 05, 2011 | 5.536 | 5.604 | 5.459 | 5.488 | 770,783 | +0.03(+0.53%) |
Dec 02, 2011 | 5.449 | 5.546 | 5.420 | 5.459 | 285,761 | +0.11(+1.99%) |
Dec 01, 2011 | 5.449 | 5.517 | 5.343 | 5.353 | 242,754 | -0.11(-1.95%) |
Nov 30, 2011 | 5.285 | 5.469 | 5.266 | 5.459 | 640,395 | +0.40(+7.82%) |
Nov 29, 2011 | 5.111 | 5.121 | 4.976 | 5.063 | 318,920 | -0.05(-0.95%) |
Nov 28, 2011 | 4.966 | 5.111 | 4.966 | 5.111 | 511,745 | +0.28(+5.80%) |
Nov 25, 2011 | 4.908 | 4.995 | 4.831 | 4.831 | 198,340 | -0.11(-2.15%) |
Nov 23, 2011 | 4.976 | 4.995 | 4.831 | 4.937 | 532,370 | -0.08(-1.54%) |
Nov 22, 2011 | 5.015 | 5.082 | 4.957 | 5.015 | 453,826 | +0.01(+0.19%) |
Nov 21, 2011 | 4.976 | 5.043 | 4.957 | 5.005 | 448,030 | -0.09(-1.71%) |
Nov 18, 2011 | 4.966 | 5.121 | 4.947 | 5.092 | 415,182 | +0.13(+2.53%) |
Nov 17, 2011 | 5.024 | 5.072 | 4.947 | 4.966 | 452,759 | -0.08(-1.53%) |
Nov 16, 2011 | 5.092 | 5.174 | 5.015 | 5.043 | 555,242 | -0.12(-2.25%) |
Nov 15, 2011 | 5.073 | 5.198 | 5.012 | 5.159 | 768,111 | +0.05(+0.94%) |
Nov 14, 2011 | 5.285 | 5.314 | 5.102 | 5.111 | 817,513 | -0.21(-3.99%) |
Nov 11, 2011 | 5.362 | 5.362 | 5.304 | 5.323 | 267,190 | +0.04(+0.73%) |
Nov 10, 2011 | 5.314 | 5.333 | 5.198 | 5.285 | 750,307 | +0.09(+1.67%) |
Nov 09, 2011 | 5.294 | 5.391 | 5.188 | 5.198 | 938,375 | -0.26(-4.77%) |
Nov 08, 2011 | 5.401 | 5.492 | 5.294 | 5.458 | 465,174 | +0.11(+1.98%) |
Nov 07, 2011 | 5.429 | 5.429 | 5.256 | 5.352 | 279,294 | -0.08(-1.42%) |
Nov 04, 2011 | 5.429 | 5.468 | 5.323 | 5.429 | 314,602 | -0.07(-1.23%) |
Nov 03, 2011 | 5.507 | 5.574 | 5.362 | 5.497 | 504,476 | -0.01(-0.18%) |
Nov 02, 2011 | 5.507 | 5.536 | 5.352 | 5.507 | 586,183 | +0.12(+2.15%) |
Nov 01, 2011 | 5.333 | 5.555 | 5.333 | 5.391 | 645,136 | -0.21(-3.79%) |
Oct 31, 2011 | 5.584 | 5.719 | 5.536 | 5.603 | 428,248 | -0.11(-1.86%) |
Oct 28, 2011 | 5.410 | 5.835 | 4.976 | 5.709 | 777,687 | -0.07(-1.17%) |
Oct 27, 2011 | 5.680 | 5.854 | 5.294 | 5.777 | 1,609,301 | +0.33(+6.02%) |
Oct 26, 2011 | 5.429 | 5.458 | 5.265 | 5.449 | 404,629 | +0.14(+2.73%) |
Oct 25, 2011 | 5.391 | 5.458 | 5.294 | 5.304 | 367,788 | -0.14(-2.65%) |
Oct 24, 2011 | 5.449 | 5.478 | 5.391 | 5.449 | 579,575 | +0.01(+0.18%) |
Oct 21, 2011 | 5.458 | 5.458 | 5.333 | 5.439 | 409,363 | +0.09(+1.62%) |
Oct 20, 2011 | 5.266 | 5.352 | 5.111 | 5.352 | 293,319 | +0.12(+2.21%) |
Oct 19, 2011 | 5.362 | 5.420 | 5.198 | 5.237 | 337,219 | -0.14(-2.69%) |
Oct 18, 2011 | 5.362 | 5.428 | 5.179 | 5.381 | 560,158 | +0.04(+0.72%) |
Oct 17, 2011 | 5.401 | 5.449 | 5.304 | 5.343 | 536,851 | -0.14(-2.46%) |
Oct 14, 2011 | 5.439 | 5.507 | 5.391 | 5.478 | 273,376 | +0.10(+1.79%) |
Oct 13, 2011 | 5.478 | 5.478 | 5.246 | 5.381 | 374,165 | -0.10(-1.76%) |
Oct 12, 2011 | 5.439 | 5.555 | 5.420 | 5.478 | 682,091 | +0.10(+1.79%) |
Oct 11, 2011 | 5.323 | 5.473 | 5.323 | 5.381 | 408,305 | +0.03(+0.54%) |
Oct 10, 2011 | 5.343 | 5.420 | 5.246 | 5.352 | 656,318 | +0.14(+2.78%) |
Oct 07, 2011 | 5.401 | 5.401 | 5.179 | 5.208 | 398,562 | -0.17(-3.23%) |
Oct 06, 2011 | 5.275 | 5.381 | 5.261 | 5.381 | 570,142 | +0.18(+3.53%) |
Oct 05, 2011 | 5.111 | 5.217 | 5.024 | 5.198 | 574,653 | +0.06(+1.13%) |
Oct 04, 2011 | 4.533 | 5.169 | 4.533 | 5.140 | 709,554 | +0.58(+12.69%) |