Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.570 | 4.677 | 4.447 | 4.487 | 4,066,392 | +0.07(+1.66%) |
Nov 29, 2011 | 4.317 | 4.417 | 4.237 | 4.413 | 2,168,382 | +0.11(+2.48%) |
Nov 28, 2011 | 4.203 | 4.333 | 4.187 | 4.307 | 2,476,503 | +0.25(+6.08%) |
Nov 25, 2011 | 4.083 | 4.190 | 4.060 | 4.060 | 1,202,385 | -0.05(-1.22%) |
Nov 23, 2011 | 3.953 | 4.147 | 3.917 | 4.110 | 4,759,968 | +0.11(+2.66%) |
Nov 22, 2011 | 4.010 | 4.063 | 3.933 | 4.003 | 2,478,078 | -0.03(-0.74%) |
Nov 21, 2011 | 4.043 | 4.060 | 3.957 | 4.033 | 2,691,843 | -0.07(-1.79%) |
Nov 18, 2011 | 4.110 | 4.187 | 4.042 | 4.107 | 1,916,109 | +0.01(+0.33%) |
Nov 17, 2011 | 4.100 | 4.163 | 4.000 | 4.093 | 4,207,863 | -0.03(-0.81%) |
Nov 16, 2011 | 4.243 | 4.300 | 4.097 | 4.127 | 3,921,537 | -0.17(-4.03%) |
Nov 15, 2011 | 4.400 | 4.423 | 4.297 | 4.300 | 3,054,204 | -0.16(-3.52%) |
Nov 14, 2011 | 4.573 | 4.633 | 4.447 | 4.457 | 2,670,348 | -0.18(-3.81%) |
Nov 11, 2011 | 4.543 | 4.693 | 4.510 | 4.633 | 1,721,016 | +0.13(+2.81%) |
Nov 10, 2011 | 4.590 | 4.623 | 4.437 | 4.507 | 2,441,736 | -0.01(-0.15%) |
Nov 09, 2011 | 4.690 | 4.780 | 4.503 | 4.513 | 3,865,434 | -0.29(-5.97%) |
Nov 08, 2011 | 4.790 | 4.827 | 4.687 | 4.800 | 2,295,135 | +0.03(+0.70%) |
Nov 07, 2011 | 4.730 | 4.793 | 4.703 | 4.767 | 1,942,140 | +0.01(+0.28%) |
Nov 04, 2011 | 4.770 | 4.853 | 4.750 | 4.753 | 1,991,262 | -0.09(-1.93%) |
Nov 03, 2011 | 4.827 | 4.867 | 4.708 | 4.847 | 3,364,470 | +0.07(+1.47%) |
Nov 02, 2011 | 4.890 | 4.943 | 4.743 | 4.777 | 5,313,813 | -0.06(-1.17%) |
Nov 01, 2011 | 4.597 | 4.920 | 4.527 | 4.833 | 3,857,358 | +0.08(+1.68%) |
Oct 31, 2011 | 4.567 | 4.827 | 4.567 | 4.753 | 3,501,942 | +0.13(+2.89%) |
Oct 28, 2011 | 4.493 | 4.682 | 4.473 | 4.620 | 6,365,478 | +0.13(+2.82%) |
Oct 27, 2011 | 5.020 | 5.140 | 4.333 | 4.493 | 11,632,812 | -0.25(-5.27%) |
Oct 26, 2011 | 4.757 | 4.833 | 4.633 | 4.743 | 4,081,590 | +0.09(+1.86%) |
Oct 25, 2011 | 4.843 | 4.877 | 4.653 | 4.657 | 3,305,895 | -0.20(-4.18%) |
Oct 24, 2011 | 4.780 | 4.940 | 4.683 | 4.860 | 3,515,076 | +0.14(+3.04%) |
Oct 21, 2011 | 4.690 | 4.747 | 4.630 | 4.717 | 1,861,926 | +0.12(+2.69%) |
Oct 20, 2011 | 4.450 | 4.623 | 4.373 | 4.593 | 2,994,132 | +0.13(+2.91%) |
Oct 19, 2011 | 4.637 | 4.733 | 4.443 | 4.463 | 2,254,503 | -0.20(-4.22%) |
Oct 18, 2011 | 4.523 | 4.710 | 4.383 | 4.660 | 3,034,257 | +0.11(+2.34%) |
Oct 17, 2011 | 4.690 | 4.707 | 4.537 | 4.553 | 3,446,163 | -0.20(-4.27%) |
Oct 14, 2011 | 4.927 | 4.927 | 4.630 | 4.757 | 2,862,714 | -0.11(-2.19%) |
Oct 13, 2011 | 4.943 | 5.027 | 4.750 | 4.863 | 2,863,785 | -0.12(-2.47%) |
Oct 12, 2011 | 4.970 | 5.093 | 4.890 | 4.987 | 2,522,427 | +0.07(+1.42%) |
Oct 11, 2011 | 4.863 | 4.970 | 4.840 | 4.917 | 1,776,633 | -0.01(-0.14%) |
Oct 10, 2011 | 4.870 | 4.993 | 4.827 | 4.923 | 2,286,363 | +0.18(+3.79%) |
Oct 07, 2011 | 4.897 | 4.967 | 4.687 | 4.743 | 2,881,917 | -0.15(-3.13%) |
Oct 06, 2011 | 4.860 | 4.913 | 4.830 | 4.897 | 3,307,965 | +0.22(+4.78%) |
Oct 05, 2011 | 4.597 | 4.700 | 4.467 | 4.673 | 3,250,140 | +0.10(+2.11%) |
Oct 04, 2011 | 4.290 | 4.600 | 4.270 | 4.577 | 4,429,440 | +0.25(+5.78%) |
Oct 03, 2011 | 4.580 | 4.667 | 4.323 | 4.327 | 4,838,055 | -0.35(-7.48%) |
Sep 30, 2011 | 4.830 | 5.017 | 4.667 | 4.677 | 3,225,147 | -0.25(-5.01%) |
Sep 29, 2011 | 5.030 | 5.157 | 4.720 | 4.923 | 3,439,647 | +0.02(+0.34%) |
Sep 28, 2011 | 5.033 | 5.210 | 4.847 | 4.907 | 8,241,066 | -0.12(-2.39%) |
Sep 27, 2011 | 5.430 | 5.560 | 5.007 | 5.027 | 4,651,092 | -0.29(-5.40%) |
Sep 26, 2011 | 5.177 | 5.317 | 4.980 | 5.313 | 2,418,741 | +0.20(+3.84%) |
Sep 23, 2011 | 4.887 | 5.223 | 4.867 | 5.117 | 2,702,118 | +0.22(+4.49%) |
Sep 22, 2011 | 4.850 | 4.993 | 4.763 | 4.897 | 4,442,757 | -0.13(-2.65%) |
Sep 21, 2011 | 5.407 | 5.490 | 5.030 | 5.030 | 3,108,996 | -0.37(-6.91%) |
Sep 20, 2011 | 5.677 | 5.723 | 5.403 | 5.403 | 2,432,157 | -0.26(-4.65%) |
Sep 19, 2011 | 5.620 | 5.727 | 5.493 | 5.667 | 2,593,410 | -0.05(-0.82%) |
Sep 16, 2011 | 5.547 | 5.740 | 5.547 | 5.713 | 5,176,023 | +0.20(+3.69%) |
Sep 15, 2011 | 5.573 | 5.657 | 5.470 | 5.510 | 4,051,929 | +0.00(+0.06%) |
Sep 14, 2011 | 5.413 | 5.593 | 5.330 | 5.507 | 2,496,177 | +0.14(+2.55%) |
Sep 13, 2011 | 5.283 | 5.410 | 5.233 | 5.370 | 3,351,543 | +0.09(+1.77%) |
Sep 12, 2011 | 4.920 | 5.297 | 4.900 | 5.277 | 3,207,009 | +0.28(+5.67%) |
Sep 09, 2011 | 5.150 | 5.197 | 4.897 | 4.993 | 2,206,113 | -0.21(-4.04%) |
Sep 08, 2011 | 5.233 | 5.383 | 5.153 | 5.203 | 2,052,579 | -0.05(-0.95%) |
Sep 07, 2011 | 5.067 | 5.257 | 5.013 | 5.253 | 2,165,145 | +0.28(+5.63%) |
Sep 06, 2011 | 4.783 | 5.000 | 4.710 | 4.973 | 2,388,231 | +0.06(+1.29%) |
Sep 02, 2011 | 5.093 | 5.147 | 4.910 | 4.910 | 2,860,557 | -0.33(-6.30%) |