Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.088 | 4.315 | 4.044 | 4.277 | 226,897 | +0.35(+8.94%) |
Nov 29, 2011 | 4.163 | 4.182 | 3.850 | 3.926 | 256,795 | -0.18(-4.39%) |
Nov 28, 2011 | 4.277 | 4.306 | 4.050 | 4.107 | 370,691 | +0.08(+1.88%) |
Nov 25, 2011 | 4.182 | 4.211 | 4.031 | 4.031 | 80,241 | -0.17(-4.06%) |
Nov 23, 2011 | 4.495 | 4.533 | 4.173 | 4.201 | 307,216 | -0.40(-8.66%) |
Nov 22, 2011 | 4.732 | 4.780 | 4.457 | 4.600 | 314,097 | -0.16(-3.39%) |
Nov 21, 2011 | 4.894 | 4.951 | 4.562 | 4.761 | 331,159 | -0.26(-5.10%) |
Nov 18, 2011 | 5.187 | 5.187 | 4.951 | 5.017 | 261,375 | -0.10(-2.03%) |
Nov 17, 2011 | 5.254 | 5.301 | 5.083 | 5.121 | 204,967 | -0.11(-2.17%) |
Nov 16, 2011 | 5.235 | 5.443 | 5.225 | 5.235 | 219,350 | -0.11(-2.12%) |
Nov 15, 2011 | 5.433 | 5.462 | 5.216 | 5.348 | 144,514 | -0.11(-2.08%) |
Nov 14, 2011 | 5.575 | 5.680 | 5.348 | 5.462 | 210,246 | -0.13(-2.37%) |
Nov 11, 2011 | 5.547 | 5.801 | 5.519 | 5.594 | 448,126 | +0.13(+2.43%) |
Nov 10, 2011 | 5.604 | 5.822 | 5.310 | 5.462 | 954,770 | +0.51(+10.32%) |
Nov 09, 2011 | 5.168 | 5.168 | 4.828 | 4.951 | 445,244 | -0.25(-4.74%) |
Nov 08, 2011 | 5.083 | 5.367 | 5.064 | 5.197 | 339,291 | +0.17(+3.39%) |
Nov 07, 2011 | 4.837 | 5.064 | 4.752 | 5.026 | 140,955 | +0.19(+3.91%) |
Nov 04, 2011 | 4.790 | 4.941 | 4.752 | 4.837 | 178,737 | -0.02(-0.39%) |
Nov 03, 2011 | 4.563 | 4.970 | 4.402 | 4.856 | 289,969 | +0.39(+8.69%) |
Nov 02, 2011 | 4.752 | 4.752 | 4.354 | 4.468 | 462,999 | -0.17(-3.67%) |
Nov 01, 2011 | 4.724 | 4.780 | 4.600 | 4.638 | 189,930 | -0.28(-5.77%) |
Oct 31, 2011 | 5.008 | 5.083 | 4.875 | 4.922 | 139,044 | -0.16(-3.17%) |
Oct 28, 2011 | 5.121 | 5.291 | 5.008 | 5.083 | 211,376 | -0.09(-1.83%) |
Oct 27, 2011 | 5.112 | 5.197 | 4.979 | 5.178 | 330,164 | +0.31(+6.42%) |
Oct 26, 2011 | 4.941 | 5.026 | 4.619 | 4.866 | 334,973 | +0.03(+0.59%) |
Oct 25, 2011 | 5.083 | 5.083 | 4.799 | 4.837 | 220,537 | -0.25(-4.84%) |
Oct 24, 2011 | 5.102 | 5.310 | 4.913 | 5.083 | 504,933 | +0.01(+0.19%) |
Oct 21, 2011 | 5.112 | 5.206 | 4.828 | 5.074 | 448,448 | -0.10(-2.01%) |
Oct 20, 2011 | 4.724 | 5.206 | 4.544 | 5.178 | 457,437 | +0.44(+9.40%) |
Oct 19, 2011 | 4.790 | 4.875 | 4.657 | 4.733 | 219,279 | -0.09(-1.77%) |
Oct 18, 2011 | 4.496 | 4.875 | 4.421 | 4.818 | 332,159 | +0.27(+5.82%) |
Oct 17, 2011 | 4.705 | 4.705 | 4.421 | 4.553 | 215,648 | -0.13(-2.83%) |
Oct 14, 2011 | 4.724 | 4.828 | 4.638 | 4.686 | 269,470 | +0.06(+1.23%) |
Oct 13, 2011 | 4.506 | 4.771 | 4.288 | 4.629 | 449,385 | +0.11(+2.52%) |
Oct 12, 2011 | 4.212 | 4.657 | 4.165 | 4.515 | 456,414 | +0.38(+9.15%) |
Oct 11, 2011 | 3.749 | 4.193 | 3.654 | 4.137 | 353,103 | +0.38(+10.08%) |
Oct 10, 2011 | 3.749 | 3.834 | 3.644 | 3.758 | 368,546 | +0.12(+3.39%) |
Oct 07, 2011 | 3.900 | 4.013 | 3.625 | 3.635 | 284,184 | -0.26(-6.57%) |
Oct 06, 2011 | 3.928 | 3.947 | 3.834 | 3.891 | 149,358 | -0.06(-1.44%) |
Oct 05, 2011 | 3.701 | 4.402 | 3.654 | 3.947 | 349,476 | +0.30(+8.31%) |
Oct 04, 2011 | 3.465 | 3.682 | 3.020 | 3.644 | 877,535 | +0.11(+3.22%) |
Oct 03, 2011 | 4.108 | 4.269 | 3.531 | 3.531 | 775,084 | -0.74(-17.29%) |
Sep 30, 2011 | 4.260 | 4.316 | 4.080 | 4.269 | 253,117 | -0.08(-1.74%) |
Sep 29, 2011 | 4.269 | 4.364 | 4.108 | 4.345 | 253,516 | +0.19(+4.56%) |
Sep 28, 2011 | 4.326 | 4.354 | 4.118 | 4.156 | 259,979 | -0.18(-4.15%) |
Sep 27, 2011 | 4.430 | 4.723 | 4.269 | 4.335 | 502,528 | -0.02(-0.43%) |
Sep 26, 2011 | 4.212 | 4.364 | 4.033 | 4.354 | 378,521 | +0.19(+4.55%) |
Sep 23, 2011 | 4.193 | 4.440 | 4.108 | 4.165 | 738,083 | +0.00(+0.00%) |
Sep 22, 2011 | 4.648 | 4.648 | 4.089 | 4.165 | 898,802 | -0.62(-13.04%) |
Sep 21, 2011 | 5.197 | 5.230 | 4.761 | 4.790 | 399,853 | -0.43(-8.17%) |
Sep 20, 2011 | 5.367 | 5.452 | 5.112 | 5.216 | 307,399 | -0.16(-2.99%) |
Sep 19, 2011 | 5.225 | 5.415 | 5.102 | 5.377 | 268,378 | +0.03(+0.53%) |
Sep 16, 2011 | 5.632 | 5.651 | 5.301 | 5.348 | 223,159 | -0.27(-4.88%) |
Sep 15, 2011 | 5.519 | 5.727 | 5.415 | 5.623 | 326,427 | +0.16(+2.95%) |
Sep 14, 2011 | 5.149 | 5.916 | 5.149 | 5.462 | 1,152,179 | +0.36(+7.05%) |
Sep 13, 2011 | 4.922 | 5.168 | 4.875 | 5.102 | 383,648 | +0.19(+3.85%) |
Sep 12, 2011 | 4.989 | 5.159 | 4.752 | 4.913 | 360,443 | -0.18(-3.53%) |
Sep 09, 2011 | 5.121 | 5.262 | 5.008 | 5.093 | 166,082 | -0.11(-2.18%) |
Sep 08, 2011 | 5.282 | 5.415 | 5.197 | 5.206 | 199,857 | -0.11(-2.14%) |
Sep 07, 2011 | 5.112 | 5.433 | 5.008 | 5.320 | 549,503 | +0.32(+6.44%) |
Sep 06, 2011 | 4.989 | 5.093 | 4.818 | 4.998 | 523,786 | -0.13(-2.58%) |
Sep 02, 2011 | 5.453 | 5.509 | 5.102 | 5.131 | 550,469 | -0.49(-8.75%) |