Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.100 | 4.210 | 4.020 | 4.190 | 375,607 | +0.22(+5.54%) |
Nov 29, 2011 | 4.020 | 4.020 | 3.900 | 3.970 | 227,534 | -0.05(-1.24%) |
Nov 28, 2011 | 3.870 | 4.070 | 3.850 | 4.020 | 310,583 | +0.28(+7.49%) |
Nov 25, 2011 | 3.780 | 3.820 | 3.690 | 3.740 | 290,940 | -0.06(-1.58%) |
Nov 23, 2011 | 3.880 | 3.959 | 3.750 | 3.800 | 197,142 | -0.14(-3.55%) |
Nov 22, 2011 | 3.970 | 4.040 | 3.900 | 3.940 | 203,082 | -0.04(-1.01%) |
Nov 21, 2011 | 4.160 | 4.160 | 3.910 | 3.980 | 400,847 | -0.28(-6.57%) |
Nov 18, 2011 | 4.420 | 4.450 | 4.240 | 4.260 | 346,673 | -0.16(-3.62%) |
Nov 17, 2011 | 4.550 | 4.610 | 4.370 | 4.420 | 292,895 | -0.13(-2.86%) |
Nov 16, 2011 | 4.530 | 4.680 | 4.530 | 4.550 | 165,712 | -0.03(-0.66%) |
Nov 15, 2011 | 4.550 | 4.620 | 4.440 | 4.580 | 319,105 | +0.02(+0.44%) |
Nov 14, 2011 | 4.690 | 4.720 | 4.520 | 4.560 | 251,430 | -0.17(-3.59%) |
Nov 11, 2011 | 4.570 | 4.750 | 4.521 | 4.730 | 249,697 | +0.23(+5.11%) |
Nov 10, 2011 | 4.650 | 4.650 | 4.450 | 4.500 | 312,893 | -0.07(-1.53%) |
Nov 09, 2011 | 4.640 | 4.740 | 4.560 | 4.570 | 359,203 | -0.22(-4.59%) |
Nov 08, 2011 | 4.780 | 4.900 | 4.730 | 4.790 | 606,506 | +0.06(+1.27%) |
Nov 07, 2011 | 4.700 | 4.750 | 4.570 | 4.730 | 305,394 | +0.04(+0.85%) |
Nov 04, 2011 | 4.470 | 4.740 | 4.440 | 4.690 | 456,581 | +0.18(+3.99%) |
Nov 03, 2011 | 4.750 | 4.750 | 4.470 | 4.510 | 582,656 | -0.17(-3.63%) |
Nov 02, 2011 | 4.570 | 4.700 | 4.520 | 4.680 | 569,402 | +0.19(+4.23%) |
Nov 01, 2011 | 4.540 | 4.550 | 4.350 | 4.490 | 665,753 | -0.21(-4.47%) |
Oct 31, 2011 | 4.810 | 4.870 | 4.650 | 4.700 | 440,336 | -0.09(-1.88%) |
Oct 28, 2011 | 4.640 | 4.940 | 4.630 | 4.790 | 815,861 | +0.19(+4.13%) |
Oct 27, 2011 | 4.960 | 4.989 | 4.310 | 4.600 | 3,876,628 | -1.32(-22.30%) |
Oct 26, 2011 | 5.640 | 5.970 | 5.540 | 5.920 | 658,388 | +0.37(+6.67%) |
Oct 25, 2011 | 5.830 | 5.840 | 5.540 | 5.550 | 353,052 | -0.33(-5.61%) |
Oct 24, 2011 | 5.390 | 5.940 | 5.381 | 5.880 | 469,145 | +0.54(+10.11%) |
Oct 21, 2011 | 5.360 | 5.400 | 5.207 | 5.340 | 249,357 | +0.11(+2.10%) |
Oct 20, 2011 | 5.120 | 5.260 | 4.970 | 5.230 | 263,199 | +0.11(+2.15%) |
Oct 19, 2011 | 5.380 | 5.450 | 5.100 | 5.120 | 273,147 | -0.27(-5.01%) |
Oct 18, 2011 | 5.350 | 5.420 | 5.210 | 5.390 | 274,356 | +0.06(+1.13%) |
Oct 17, 2011 | 5.320 | 5.520 | 5.290 | 5.330 | 365,346 | -0.03(-0.56%) |
Oct 14, 2011 | 5.650 | 5.810 | 5.340 | 5.360 | 701,969 | -0.18(-3.25%) |
Oct 13, 2011 | 5.110 | 5.680 | 5.100 | 5.540 | 887,222 | +0.38(+7.36%) |
Oct 12, 2011 | 5.160 | 5.310 | 5.050 | 5.160 | 381,143 | +0.07(+1.38%) |
Oct 11, 2011 | 5.130 | 5.140 | 4.950 | 5.090 | 319,091 | -0.11(-2.12%) |
Oct 10, 2011 | 5.230 | 5.365 | 5.040 | 5.200 | 387,097 | +0.10(+1.96%) |
Oct 07, 2011 | 5.160 | 5.260 | 5.000 | 5.100 | 419,102 | +0.01(+0.20%) |
Oct 06, 2011 | 5.080 | 5.200 | 4.840 | 5.090 | 496,087 | +0.11(+2.21%) |
Oct 05, 2011 | 4.950 | 5.150 | 4.720 | 4.980 | 508,377 | +0.05(+1.01%) |
Oct 04, 2011 | 4.560 | 4.970 | 4.530 | 4.930 | 591,043 | +0.32(+6.94%) |
Oct 03, 2011 | 4.960 | 5.100 | 4.560 | 4.610 | 659,743 | -0.42(-8.35%) |
Sep 30, 2011 | 5.210 | 5.235 | 4.980 | 5.030 | 600,890 | -0.30(-5.63%) |
Sep 29, 2011 | 5.560 | 5.600 | 5.230 | 5.330 | 498,578 | -0.07(-1.30%) |
Sep 28, 2011 | 5.400 | 5.670 | 5.250 | 5.400 | 743,236 | +0.00(+0.00%) |
Sep 27, 2011 | 5.530 | 5.740 | 5.340 | 5.400 | 327,555 | +0.01(+0.19%) |
Sep 26, 2011 | 5.330 | 5.390 | 5.160 | 5.390 | 534,270 | +0.06(+1.13%) |
Sep 23, 2011 | 5.190 | 5.400 | 5.060 | 5.330 | 572,543 | +0.06(+1.14%) |
Sep 22, 2011 | 5.490 | 5.630 | 5.200 | 5.270 | 500,720 | -0.40(-7.05%) |
Sep 21, 2011 | 5.840 | 6.010 | 5.660 | 5.670 | 337,644 | -0.15(-2.58%) |
Sep 20, 2011 | 5.990 | 6.000 | 5.800 | 5.820 | 574,709 | -0.12(-2.02%) |
Sep 19, 2011 | 6.070 | 6.070 | 5.910 | 5.940 | 447,346 | -0.23(-3.73%) |
Sep 16, 2011 | 6.250 | 6.265 | 6.130 | 6.170 | 738,539 | -0.02(-0.32%) |
Sep 15, 2011 | 6.760 | 6.760 | 6.080 | 6.190 | 948,576 | -0.45(-6.78%) |
Sep 14, 2011 | 6.890 | 6.890 | 6.630 | 6.640 | 629,900 | -0.19(-2.78%) |
Sep 13, 2011 | 6.830 | 6.969 | 6.680 | 6.830 | 606,047 | +0.00(+0.00%) |
Sep 12, 2011 | 6.810 | 7.040 | 6.510 | 6.830 | 790,053 | -0.09(-1.30%) |
Sep 09, 2011 | 7.230 | 7.300 | 6.900 | 6.920 | 615,169 | -0.19(-2.67%) |
Sep 08, 2011 | 7.320 | 7.480 | 6.960 | 7.110 | 567,135 | -0.23(-3.13%) |
Sep 07, 2011 | 7.800 | 7.880 | 7.330 | 7.340 | 619,543 | -0.27(-3.55%) |
Sep 06, 2011 | 7.070 | 7.620 | 7.031 | 7.610 | 365,076 | +0.29(+3.96%) |
Sep 02, 2011 | 7.500 | 7.747 | 7.290 | 7.320 | 351,780 | -0.31(-4.06%) |