Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.884 | 4.884 | 4.710 | 4.851 | 1,451,197 | +0.16(+3.47%) |
Nov 29, 2011 | 4.714 | 4.757 | 4.638 | 4.689 | 1,014,034 | -0.04(-0.84%) |
Nov 28, 2011 | 4.725 | 4.873 | 4.631 | 4.728 | 1,184,541 | +0.12(+2.51%) |
Nov 25, 2011 | 4.595 | 4.703 | 4.569 | 4.613 | 402,339 | +0.04(+0.87%) |
Nov 23, 2011 | 4.685 | 4.696 | 4.508 | 4.573 | 1,371,244 | -0.10(-2.17%) |
Nov 22, 2011 | 4.725 | 4.743 | 4.645 | 4.674 | 1,048,702 | -0.08(-1.60%) |
Nov 21, 2011 | 4.710 | 4.815 | 4.710 | 4.750 | 1,342,452 | -0.08(-1.72%) |
Nov 18, 2011 | 4.793 | 4.942 | 4.775 | 4.833 | 1,015,436 | +0.05(+1.06%) |
Nov 17, 2011 | 4.707 | 4.833 | 4.707 | 4.783 | 1,366,545 | +0.03(+0.53%) |
Nov 16, 2011 | 4.801 | 4.801 | 4.718 | 4.757 | 1,077,214 | -0.08(-1.65%) |
Nov 15, 2011 | 4.750 | 4.862 | 4.732 | 4.837 | 1,082,859 | +0.07(+1.36%) |
Nov 14, 2011 | 4.765 | 4.797 | 4.707 | 4.772 | 1,058,896 | -0.02(-0.45%) |
Nov 11, 2011 | 4.804 | 4.844 | 4.707 | 4.793 | 957,858 | +0.02(+0.45%) |
Nov 10, 2011 | 4.725 | 4.880 | 4.703 | 4.772 | 1,352,815 | +0.09(+2.01%) |
Nov 09, 2011 | 4.703 | 4.819 | 4.656 | 4.678 | 1,200,966 | -0.20(-4.08%) |
Nov 08, 2011 | 4.844 | 4.913 | 4.797 | 4.877 | 1,379,036 | +0.02(+0.37%) |
Nov 07, 2011 | 4.837 | 4.898 | 4.772 | 4.859 | 977,907 | -0.01(-0.22%) |
Nov 04, 2011 | 4.935 | 4.936 | 4.819 | 4.869 | 1,021,113 | -0.04(-0.81%) |
Nov 03, 2011 | 4.956 | 4.985 | 4.841 | 4.909 | 980,375 | +0.05(+1.04%) |
Nov 02, 2011 | 4.969 | 4.969 | 4.756 | 4.859 | 908,797 | +0.04(+0.81%) |
Nov 01, 2011 | 4.951 | 4.972 | 4.742 | 4.820 | 1,504,050 | -0.21(-4.16%) |
Oct 31, 2011 | 5.104 | 5.292 | 4.990 | 5.029 | 966,506 | -0.08(-1.53%) |
Oct 28, 2011 | 5.096 | 5.167 | 4.993 | 5.107 | 1,205,723 | -0.07(-1.37%) |
Oct 27, 2011 | 5.143 | 5.341 | 5.029 | 5.178 | 1,421,264 | +0.17(+3.48%) |
Oct 26, 2011 | 5.160 | 5.245 | 4.834 | 5.004 | 1,697,942 | -0.05(-1.05%) |
Oct 25, 2011 | 5.079 | 5.128 | 4.972 | 5.057 | 1,229,769 | -0.09(-1.79%) |
Oct 24, 2011 | 5.104 | 5.157 | 5.079 | 5.150 | 889,597 | +0.06(+1.19%) |
Oct 21, 2011 | 5.075 | 5.125 | 4.930 | 5.089 | 913,624 | +0.04(+0.70%) |
Oct 20, 2011 | 5.132 | 5.146 | 4.962 | 5.054 | 990,126 | -0.07(-1.39%) |
Oct 19, 2011 | 5.153 | 5.214 | 5.075 | 5.125 | 606,207 | -0.06(-1.23%) |
Oct 18, 2011 | 5.004 | 5.267 | 4.993 | 5.189 | 962,809 | +0.18(+3.54%) |
Oct 17, 2011 | 5.075 | 5.096 | 4.954 | 5.011 | 826,453 | -0.06(-1.26%) |
Oct 14, 2011 | 5.043 | 5.093 | 4.933 | 5.075 | 529,203 | +0.09(+1.78%) |
Oct 13, 2011 | 5.029 | 5.029 | 4.781 | 4.986 | 1,097,375 | -0.10(-1.89%) |
Oct 12, 2011 | 4.926 | 5.167 | 4.915 | 5.082 | 1,322,611 | +0.15(+3.02%) |
Oct 11, 2011 | 4.880 | 4.979 | 4.862 | 4.933 | 790,858 | -0.01(-0.14%) |
Oct 10, 2011 | 4.912 | 4.976 | 4.830 | 4.940 | 1,228,433 | +0.20(+4.27%) |
Oct 07, 2011 | 4.962 | 4.965 | 4.674 | 4.738 | 730,999 | -0.22(-4.37%) |
Oct 06, 2011 | 4.940 | 4.976 | 4.845 | 4.954 | 1,008,835 | -0.01(-0.14%) |
Oct 05, 2011 | 4.926 | 5.001 | 4.766 | 4.962 | 697,858 | +0.14(+2.95%) |
Oct 04, 2011 | 4.482 | 4.834 | 4.458 | 4.820 | 1,360,391 | +0.16(+3.35%) |
Oct 03, 2011 | 4.834 | 4.894 | 4.656 | 4.663 | 889,696 | -0.18(-3.74%) |
Sep 30, 2011 | 5.089 | 5.096 | 4.844 | 4.844 | 778,899 | -0.29(-5.73%) |
Sep 29, 2011 | 5.100 | 5.189 | 5.015 | 5.139 | 516,273 | +0.16(+3.21%) |
Sep 28, 2011 | 5.249 | 5.277 | 4.972 | 4.979 | 517,422 | -0.28(-5.27%) |
Sep 27, 2011 | 5.157 | 5.343 | 5.121 | 5.256 | 746,076 | +0.20(+3.86%) |
Sep 26, 2011 | 5.008 | 5.072 | 4.969 | 5.061 | 1,193,883 | +0.07(+1.49%) |
Sep 23, 2011 | 4.912 | 5.061 | 4.830 | 4.986 | 1,807,656 | +0.06(+1.15%) |
Sep 22, 2011 | 5.153 | 5.153 | 4.848 | 4.930 | 1,125,281 | -0.31(-5.89%) |
Sep 21, 2011 | 5.512 | 5.561 | 5.199 | 5.238 | 850,899 | -0.29(-5.20%) |
Sep 20, 2011 | 5.469 | 5.602 | 5.469 | 5.526 | 1,674,792 | +0.05(+0.97%) |
Sep 19, 2011 | 5.501 | 5.561 | 5.402 | 5.473 | 633,065 | -0.12(-2.10%) |
Sep 16, 2011 | 5.668 | 5.749 | 5.508 | 5.590 | 995,249 | -0.10(-1.75%) |
Sep 15, 2011 | 5.831 | 5.891 | 5.565 | 5.689 | 1,992,174 | -0.12(-2.08%) |
Sep 14, 2011 | 5.934 | 5.934 | 5.749 | 5.810 | 1,020,819 | -0.09(-1.44%) |
Sep 13, 2011 | 5.909 | 5.941 | 5.849 | 5.895 | 973,338 | +0.05(+0.79%) |
Sep 12, 2011 | 5.767 | 5.877 | 5.675 | 5.849 | 705,696 | +0.02(+0.30%) |
Sep 09, 2011 | 5.945 | 5.977 | 5.785 | 5.831 | 800,266 | -0.17(-2.78%) |
Sep 08, 2011 | 6.019 | 6.033 | 5.938 | 5.998 | 997,624 | +0.02(+0.42%) |
Sep 07, 2011 | 5.941 | 6.033 | 5.874 | 5.973 | 810,004 | +0.11(+1.88%) |
Sep 06, 2011 | 5.870 | 5.913 | 5.717 | 5.863 | 1,055,240 | -0.08(-1.37%) |
Sep 02, 2011 | 5.945 | 6.044 | 5.916 | 5.945 | 995,745 | -0.06(-1.06%) |