Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.226 | 5.251 | 5.100 | 5.243 | 6,535 | +0.11(+2.17%) |
Nov 29, 2011 | 5.132 | 5.132 | 5.124 | 5.132 | 1,126 | +0.00(+0.00%) |
Nov 28, 2011 | 5.235 | 5.323 | 5.092 | 5.132 | 14,716 | +0.00(+0.00%) |
Nov 25, 2011 | 5.132 | 5.132 | 5.132 | 5.132 | 977 | -0.00(-0.00%) |
Nov 23, 2011 | 5.132 | 5.132 | 5.132 | 5.132 | 2,388 | -0.04(-0.77%) |
Nov 22, 2011 | 5.219 | 5.239 | 5.124 | 5.172 | 5,655 | -0.09(-1.66%) |
Nov 21, 2011 | 5.140 | 5.363 | 5.140 | 5.259 | 5,048 | -0.02(-0.45%) |
Nov 18, 2011 | 5.370 | 5.394 | 5.251 | 5.283 | 1,724 | +0.02(+0.45%) |
Nov 17, 2011 | 5.243 | 5.323 | 5.243 | 5.259 | 10,809 | +0.10(+2.01%) |
Nov 16, 2011 | 5.569 | 5.577 | 5.132 | 5.156 | 38,252 | -0.37(-6.76%) |
Nov 15, 2011 | 5.538 | 5.577 | 5.522 | 5.530 | 3,280 | +0.02(+0.29%) |
Nov 14, 2011 | 5.641 | 5.641 | 5.514 | 5.514 | 2,010 | -0.13(-2.33%) |
Nov 11, 2011 | 5.657 | 5.665 | 5.514 | 5.645 | 4,980 | -0.00(-0.07%) |
Nov 10, 2011 | 5.291 | 5.649 | 5.291 | 5.649 | 39,389 | +0.28(+5.19%) |
Nov 09, 2011 | 5.522 | 5.522 | 5.331 | 5.370 | 19,643 | -0.14(-2.60%) |
Nov 08, 2011 | 5.355 | 5.569 | 5.331 | 5.514 | 11,853 | +0.23(+4.37%) |
Nov 07, 2011 | 5.148 | 5.286 | 5.148 | 5.283 | 3,333 | +0.12(+2.31%) |
Nov 04, 2011 | 5.243 | 5.283 | 5.116 | 5.164 | 15,857 | +0.02(+0.46%) |
Nov 02, 2011 | 5.068 | 5.140 | 5.140 | 5.140 | 23,629 | +0.07(+1.41%) |
Nov 01, 2011 | 5.084 | 5.084 | 4.997 | 5.068 | 6,399 | +0.02(+0.35%) |
Oct 31, 2011 | 5.012 | 5.259 | 4.933 | 5.051 | 243,380 | +0.06(+1.24%) |
Oct 28, 2011 | 5.099 | 5.156 | 4.973 | 4.989 | 8,275 | -0.14(-2.79%) |
Oct 27, 2011 | 5.092 | 5.132 | 5.092 | 5.132 | 26,142 | +0.04(+0.78%) |
Oct 25, 2011 | 5.140 | 5.092 | 5.092 | 5.092 | 2,639 | -0.07(-1.39%) |
Oct 24, 2011 | 5.148 | 5.172 | 5.072 | 5.164 | 18,641 | +0.04(+0.78%) |
Oct 21, 2011 | 4.973 | 5.124 | 4.973 | 5.124 | 9,544 | +0.12(+2.38%) |
Oct 20, 2011 | 4.678 | 5.005 | 4.678 | 5.005 | 17,645 | +0.39(+8.45%) |
Oct 19, 2011 | 4.575 | 4.615 | 4.575 | 4.615 | 3,142 | -0.02(-0.51%) |
Oct 18, 2011 | 4.495 | 4.646 | 4.495 | 4.639 | 14,484 | +0.14(+3.00%) |
Oct 17, 2011 | 4.654 | 4.654 | 4.376 | 4.503 | 33,558 | -0.10(-2.08%) |
Oct 14, 2011 | 4.694 | 4.694 | 4.599 | 4.599 | 12,163 | +0.02(+0.52%) |
Oct 13, 2011 | 4.583 | 4.670 | 4.575 | 4.575 | 1,289 | -0.12(-2.54%) |
Oct 12, 2011 | 4.575 | 4.694 | 4.575 | 4.694 | 7,666 | +0.02(+0.34%) |
Oct 11, 2011 | 4.678 | 4.678 | 4.615 | 4.678 | 1,148 | +0.02(+0.34%) |
Oct 10, 2011 | 4.654 | 4.662 | 4.654 | 4.662 | 2,136 | +0.05(+1.03%) |
Oct 07, 2011 | 4.511 | 4.615 | 4.511 | 4.615 | 5,781 | +0.02(+0.35%) |
Oct 06, 2011 | 4.575 | 4.599 | 4.543 | 4.599 | 628 | +0.04(+0.87%) |
Oct 05, 2011 | 4.615 | 4.615 | 4.559 | 4.559 | 1,386 | +0.00(+0.00%) |
Oct 04, 2011 | 4.551 | 4.686 | 4.463 | 4.559 | 9,232 | -0.06(-1.21%) |
Oct 03, 2011 | 4.575 | 4.718 | 4.575 | 4.615 | 4,989 | -0.08(-1.69%) |
Sep 30, 2011 | 4.702 | 4.790 | 4.694 | 4.694 | 4,021 | -0.03(-0.67%) |
Sep 29, 2011 | 4.893 | 4.893 | 4.694 | 4.726 | 6,787 | +0.02(+0.51%) |
Sep 28, 2011 | 4.742 | 4.742 | 4.702 | 4.702 | 2,562 | -0.08(-1.66%) |
Sep 27, 2011 | 4.774 | 4.814 | 4.734 | 4.782 | 2,459 | -0.02(-0.33%) |
Sep 26, 2011 | 4.806 | 4.806 | 4.742 | 4.798 | 3,179 | +0.14(+2.99%) |
Sep 23, 2011 | 4.639 | 4.662 | 4.631 | 4.658 | 2,023 | +0.00(+0.09%) |
Sep 22, 2011 | 4.790 | 4.790 | 4.615 | 4.654 | 16,906 | -0.13(-2.66%) |
Sep 21, 2011 | 4.782 | 4.869 | 4.782 | 4.782 | 21,141 | -0.04(-0.83%) |
Sep 20, 2011 | 4.829 | 4.930 | 4.814 | 4.822 | 1,348 | -0.03(-0.61%) |
Sep 19, 2011 | 4.790 | 4.853 | 4.782 | 4.851 | 6,180 | -0.04(-0.85%) |
Sep 16, 2011 | 4.877 | 4.925 | 4.822 | 4.893 | 4,808 | +0.06(+1.32%) |
Sep 15, 2011 | 4.917 | 5.004 | 4.829 | 4.829 | 1,439 | -0.01(-0.16%) |
Sep 14, 2011 | 4.941 | 4.941 | 4.837 | 4.837 | 1,510 | -0.02(-0.33%) |
Sep 13, 2011 | 4.901 | 4.901 | 4.853 | 4.853 | 7,038 | -0.04(-0.81%) |
Sep 12, 2011 | 4.861 | 4.957 | 4.861 | 4.893 | 9,641 | +0.03(+0.65%) |
Sep 09, 2011 | 4.893 | 4.981 | 4.861 | 4.861 | 15,208 | -0.13(-2.55%) |
Sep 08, 2011 | 5.036 | 5.036 | 4.973 | 4.989 | 12,784 | -0.06(-1.26%) |
Sep 07, 2011 | 5.124 | 5.148 | 5.052 | 5.052 | 8,312 | +0.04(+0.79%) |
Sep 06, 2011 | 4.973 | 5.012 | 4.960 | 5.012 | 1,885 | +0.00(+0.00%) |
Sep 02, 2011 | 5.132 | 5.132 | 5.012 | 5.012 | 1,598 | -0.02(-0.32%) |