Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.692 | 5.888 | 5.548 | 5.881 | 1,411,939 | +0.51(+9.59%) |
Nov 29, 2011 | 5.374 | 5.404 | 5.222 | 5.366 | 875,447 | -0.01(-0.14%) |
Nov 28, 2011 | 5.290 | 5.381 | 5.253 | 5.374 | 1,108,364 | +0.29(+5.65%) |
Nov 25, 2011 | 5.086 | 5.268 | 5.086 | 5.086 | 217,075 | -0.05(-0.89%) |
Nov 23, 2011 | 5.343 | 5.381 | 5.116 | 5.131 | 714,981 | -0.28(-5.17%) |
Nov 22, 2011 | 5.404 | 5.533 | 5.351 | 5.411 | 682,741 | +0.02(+0.28%) |
Nov 21, 2011 | 5.502 | 5.623 | 5.359 | 5.396 | 592,098 | -0.22(-3.91%) |
Nov 18, 2011 | 5.646 | 5.744 | 5.570 | 5.616 | 831,529 | -0.01(-0.13%) |
Nov 17, 2011 | 5.775 | 5.949 | 5.593 | 5.623 | 825,311 | -0.15(-2.62%) |
Nov 16, 2011 | 5.797 | 5.949 | 5.714 | 5.775 | 785,040 | -0.11(-1.80%) |
Nov 15, 2011 | 5.707 | 5.941 | 5.639 | 5.881 | 739,431 | +0.13(+2.24%) |
Nov 14, 2011 | 5.903 | 5.903 | 5.707 | 5.752 | 526,488 | -0.12(-2.06%) |
Nov 11, 2011 | 5.813 | 5.896 | 5.775 | 5.873 | 521,946 | +0.15(+2.64%) |
Nov 10, 2011 | 5.692 | 5.798 | 5.586 | 5.722 | 512,537 | +0.14(+2.44%) |
Nov 09, 2011 | 5.798 | 5.888 | 5.578 | 5.586 | 804,611 | -0.38(-6.34%) |
Nov 08, 2011 | 5.941 | 6.017 | 5.752 | 5.964 | 1,104,868 | +0.07(+1.15%) |
Nov 07, 2011 | 5.858 | 5.934 | 5.707 | 5.896 | 655,107 | +0.04(+0.65%) |
Nov 04, 2011 | 5.896 | 5.994 | 5.692 | 5.858 | 1,005,762 | -0.12(-2.02%) |
Nov 03, 2011 | 5.903 | 6.002 | 5.639 | 5.979 | 791,874 | +0.18(+3.13%) |
Nov 02, 2011 | 5.624 | 5.843 | 5.510 | 5.798 | 820,667 | +0.31(+5.65%) |
Nov 01, 2011 | 5.465 | 5.745 | 5.329 | 5.488 | 1,092,270 | -0.24(-4.22%) |
Oct 31, 2011 | 5.881 | 6.138 | 5.722 | 5.730 | 1,443,482 | -0.29(-4.77%) |
Oct 28, 2011 | 5.790 | 6.039 | 5.775 | 6.017 | 1,330,774 | +0.18(+3.11%) |
Oct 27, 2011 | 5.624 | 5.835 | 5.541 | 5.835 | 2,300,285 | +0.46(+8.58%) |
Oct 26, 2011 | 5.223 | 5.488 | 5.185 | 5.374 | 1,828,148 | +0.20(+3.80%) |
Oct 25, 2011 | 5.450 | 5.601 | 5.163 | 5.178 | 1,334,132 | -0.33(-6.04%) |
Oct 24, 2011 | 5.336 | 5.646 | 5.193 | 5.510 | 1,504,931 | +0.17(+3.11%) |
Oct 21, 2011 | 5.246 | 5.367 | 5.132 | 5.344 | 6,814,822 | +0.20(+3.97%) |
Oct 20, 2011 | 5.102 | 5.200 | 5.004 | 5.140 | 1,753,272 | +0.07(+1.34%) |
Oct 19, 2011 | 5.155 | 5.216 | 5.057 | 5.072 | 2,175,348 | -0.08(-1.47%) |
Oct 18, 2011 | 4.936 | 5.208 | 4.928 | 5.148 | 1,398,764 | +0.26(+5.26%) |
Oct 17, 2011 | 5.034 | 5.253 | 4.853 | 4.891 | 747,730 | -0.22(-4.29%) |
Oct 14, 2011 | 5.299 | 5.442 | 5.057 | 5.110 | 808,653 | -0.14(-2.73%) |
Oct 13, 2011 | 5.208 | 5.284 | 4.913 | 5.253 | 1,289,736 | -0.01(-0.14%) |
Oct 12, 2011 | 5.110 | 5.480 | 5.042 | 5.261 | 1,262,972 | +0.19(+3.73%) |
Oct 11, 2011 | 4.860 | 5.117 | 4.785 | 5.072 | 958,008 | +0.15(+3.07%) |
Oct 10, 2011 | 4.664 | 4.928 | 4.565 | 4.921 | 736,293 | +0.37(+8.14%) |
Oct 07, 2011 | 5.004 | 5.064 | 4.528 | 4.550 | 765,088 | -0.42(-8.51%) |
Oct 06, 2011 | 4.928 | 5.011 | 4.724 | 4.974 | 759,895 | +0.12(+2.49%) |
Oct 05, 2011 | 4.777 | 4.883 | 4.611 | 4.853 | 814,503 | +0.10(+2.07%) |
Oct 04, 2011 | 4.240 | 4.785 | 4.218 | 4.754 | 927,985 | +0.48(+11.33%) |
Oct 03, 2011 | 4.399 | 4.596 | 4.271 | 4.271 | 1,006,368 | -0.17(-3.91%) |
Sep 30, 2011 | 4.437 | 4.656 | 4.429 | 4.445 | 769,831 | -0.11(-2.49%) |
Sep 29, 2011 | 4.497 | 4.664 | 4.324 | 4.558 | 564,390 | +0.20(+4.69%) |
Sep 28, 2011 | 4.679 | 4.709 | 4.346 | 4.354 | 734,588 | -0.33(-7.10%) |
Sep 27, 2011 | 4.596 | 4.830 | 4.460 | 4.686 | 951,880 | +0.19(+4.20%) |
Sep 26, 2011 | 4.339 | 4.558 | 4.233 | 4.497 | 662,263 | +0.20(+4.75%) |
Sep 23, 2011 | 4.240 | 4.354 | 4.120 | 4.293 | 850,672 | +0.05(+1.25%) |
Sep 22, 2011 | 4.097 | 4.316 | 3.968 | 4.240 | 1,547,498 | -0.07(-1.58%) |
Sep 21, 2011 | 4.671 | 4.724 | 4.286 | 4.308 | 1,729,868 | -0.38(-8.06%) |
Sep 20, 2011 | 4.717 | 4.800 | 4.626 | 4.686 | 818,886 | -0.02(-0.32%) |
Sep 19, 2011 | 4.702 | 4.739 | 4.581 | 4.702 | 653,415 | -0.11(-2.20%) |
Sep 16, 2011 | 4.815 | 4.838 | 4.656 | 4.807 | 1,143,814 | +0.04(+0.79%) |
Sep 15, 2011 | 4.717 | 4.777 | 4.550 | 4.770 | 633,833 | +0.12(+2.60%) |
Sep 14, 2011 | 4.490 | 4.724 | 4.339 | 4.649 | 829,470 | +0.22(+4.95%) |
Sep 13, 2011 | 4.316 | 4.505 | 4.180 | 4.429 | 732,974 | +0.14(+3.35%) |
Sep 12, 2011 | 4.074 | 4.324 | 4.074 | 4.286 | 652,481 | +0.12(+2.90%) |
Sep 09, 2011 | 4.263 | 4.414 | 4.142 | 4.165 | 679,518 | -0.14(-3.33%) |
Sep 08, 2011 | 4.369 | 4.437 | 4.286 | 4.308 | 549,865 | -0.11(-2.40%) |
Sep 07, 2011 | 4.271 | 4.467 | 4.165 | 4.414 | 700,896 | +0.23(+5.61%) |
Sep 06, 2011 | 3.961 | 4.195 | 3.953 | 4.180 | 1,095,745 | +0.05(+1.10%) |
Sep 02, 2011 | 4.263 | 4.324 | 4.127 | 4.135 | 1,067,090 | -0.26(-6.01%) |