Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.470 | 4.750 | 4.460 | 4.740 | 166,336 | +0.45(+10.49%) |
Nov 29, 2011 | 4.500 | 4.550 | 4.260 | 4.290 | 41,242 | -0.28(-6.13%) |
Nov 28, 2011 | 4.420 | 4.590 | 4.250 | 4.570 | 97,801 | +0.31(+7.28%) |
Nov 25, 2011 | 4.230 | 4.320 | 4.208 | 4.260 | 41,134 | +0.01(+0.24%) |
Nov 23, 2011 | 4.250 | 4.330 | 4.100 | 4.250 | 95,394 | -0.04(-0.93%) |
Nov 22, 2011 | 4.303 | 4.450 | 4.230 | 4.290 | 155,428 | -0.02(-0.46%) |
Nov 21, 2011 | 4.370 | 4.390 | 4.230 | 4.310 | 456,789 | -0.12(-2.71%) |
Nov 18, 2011 | 4.260 | 4.450 | 4.220 | 4.430 | 65,826 | +0.20(+4.73%) |
Nov 17, 2011 | 4.200 | 4.300 | 4.176 | 4.230 | 131,028 | +0.01(+0.24%) |
Nov 16, 2011 | 4.140 | 4.340 | 4.140 | 4.220 | 120,629 | -0.01(-0.24%) |
Nov 15, 2011 | 4.370 | 4.490 | 4.200 | 4.230 | 76,600 | -0.16(-3.64%) |
Nov 14, 2011 | 4.260 | 4.390 | 4.111 | 4.390 | 73,112 | +0.11(+2.57%) |
Nov 11, 2011 | 4.270 | 4.280 | 4.220 | 4.280 | 101,047 | +0.05(+1.18%) |
Nov 10, 2011 | 4.190 | 4.330 | 3.980 | 4.230 | 284,293 | +0.13(+3.17%) |
Nov 09, 2011 | 3.770 | 4.200 | 3.650 | 4.100 | 247,226 | +0.25(+6.49%) |
Nov 08, 2011 | 3.780 | 3.960 | 3.720 | 3.850 | 412,986 | +0.10(+2.67%) |
Nov 07, 2011 | 3.910 | 3.910 | 3.630 | 3.750 | 426,826 | -0.30(-7.41%) |
Nov 04, 2011 | 4.980 | 4.980 | 3.920 | 4.050 | 553,954 | -0.95(-19.00%) |
Nov 03, 2011 | 5.110 | 5.150 | 4.900 | 5.000 | 96,827 | -0.09(-1.77%) |
Nov 02, 2011 | 5.070 | 5.120 | 4.990 | 5.090 | 86,959 | +0.11(+2.21%) |
Nov 01, 2011 | 5.110 | 5.210 | 4.970 | 4.980 | 92,130 | -0.25(-4.78%) |
Oct 31, 2011 | 5.360 | 5.410 | 5.110 | 5.230 | 55,343 | -0.22(-4.04%) |
Oct 28, 2011 | 5.500 | 5.587 | 5.400 | 5.450 | 622,032 | -0.06(-1.09%) |
Oct 27, 2011 | 5.680 | 5.750 | 5.380 | 5.510 | 459,214 | +0.00(+0.00%) |
Oct 26, 2011 | 5.700 | 5.700 | 5.490 | 5.510 | 40,696 | -0.08(-1.43%) |
Oct 25, 2011 | 5.740 | 5.830 | 5.530 | 5.590 | 46,381 | -0.21(-3.62%) |
Oct 24, 2011 | 5.710 | 5.930 | 5.590 | 5.800 | 66,275 | +0.12(+2.11%) |
Oct 21, 2011 | 5.580 | 5.692 | 5.530 | 5.680 | 32,604 | +0.23(+4.22%) |
Oct 20, 2011 | 5.610 | 5.610 | 5.446 | 5.450 | 50,444 | -0.15(-2.68%) |
Oct 19, 2011 | 5.660 | 5.780 | 5.570 | 5.600 | 25,758 | -0.14(-2.44%) |
Oct 18, 2011 | 5.730 | 5.870 | 5.560 | 5.740 | 42,889 | +0.08(+1.41%) |
Oct 17, 2011 | 6.000 | 6.000 | 5.620 | 5.660 | 38,029 | -0.43(-7.06%) |
Oct 14, 2011 | 5.910 | 6.100 | 5.630 | 6.090 | 64,483 | +0.22(+3.75%) |
Oct 13, 2011 | 5.930 | 5.950 | 5.540 | 5.870 | 52,225 | -0.10(-1.68%) |
Oct 12, 2011 | 5.960 | 6.000 | 5.870 | 5.970 | 42,325 | +0.01(+0.17%) |
Oct 11, 2011 | 5.650 | 6.010 | 5.650 | 5.960 | 70,682 | +0.27(+4.75%) |
Oct 10, 2011 | 5.640 | 5.760 | 5.550 | 5.690 | 83,807 | +0.16(+2.89%) |
Oct 07, 2011 | 5.870 | 5.870 | 5.500 | 5.530 | 87,575 | -0.35(-5.95%) |
Oct 06, 2011 | 5.775 | 5.900 | 5.470 | 5.880 | 357,576 | -0.77(-11.58%) |
Oct 05, 2011 | 6.200 | 6.790 | 6.120 | 6.650 | 32,854 | +0.50(+8.13%) |
Oct 04, 2011 | 6.080 | 6.300 | 5.900 | 6.150 | 65,200 | -0.01(-0.16%) |
Oct 03, 2011 | 6.900 | 6.900 | 6.000 | 6.160 | 79,452 | -0.72(-10.47%) |
Sep 30, 2011 | 6.480 | 6.970 | 6.480 | 6.880 | 47,611 | +0.32(+4.88%) |
Sep 29, 2011 | 6.730 | 6.769 | 6.400 | 6.560 | 46,306 | -0.05(-0.76%) |
Sep 28, 2011 | 6.990 | 6.990 | 6.610 | 6.610 | 50,609 | -0.37(-5.30%) |
Sep 27, 2011 | 7.050 | 7.050 | 6.840 | 6.980 | 56,909 | +0.09(+1.31%) |
Sep 26, 2011 | 7.280 | 7.280 | 6.790 | 6.890 | 46,334 | -0.35(-4.83%) |
Sep 23, 2011 | 6.940 | 7.240 | 6.900 | 7.240 | 36,596 | +0.28(+4.02%) |
Sep 22, 2011 | 7.490 | 7.620 | 6.855 | 6.960 | 60,711 | -0.77(-9.96%) |
Sep 21, 2011 | 7.950 | 8.160 | 7.690 | 7.730 | 57,870 | -0.26(-3.25%) |
Sep 20, 2011 | 7.950 | 8.200 | 7.850 | 7.990 | 90,136 | +0.04(+0.50%) |
Sep 19, 2011 | 7.730 | 7.990 | 7.460 | 7.950 | 84,316 | +0.09(+1.15%) |
Sep 16, 2011 | 7.190 | 7.930 | 7.190 | 7.860 | 182,665 | +0.72(+10.08%) |
Sep 15, 2011 | 7.260 | 7.260 | 6.900 | 7.140 | 82,737 | -0.10(-1.38%) |
Sep 14, 2011 | 7.150 | 7.300 | 6.940 | 7.240 | 83,672 | +0.12(+1.69%) |
Sep 13, 2011 | 6.520 | 7.310 | 6.450 | 7.120 | 172,569 | +0.67(+10.39%) |
Sep 12, 2011 | 6.150 | 6.503 | 6.150 | 6.450 | 37,003 | +0.18(+2.87%) |
Sep 09, 2011 | 6.410 | 6.450 | 6.170 | 6.270 | 55,665 | -0.22(-3.39%) |
Sep 08, 2011 | 6.360 | 6.530 | 6.300 | 6.490 | 115,191 | +0.08(+1.25%) |
Sep 07, 2011 | 6.250 | 6.440 | 6.030 | 6.410 | 39,513 | +0.27(+4.40%) |
Sep 06, 2011 | 6.080 | 6.170 | 5.930 | 6.140 | 55,423 | -0.23(-3.61%) |
Sep 02, 2011 | 6.330 | 6.550 | 6.150 | 6.370 | 88,928 | -0.09(-1.39%) |