Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.295 | 7.419 | 7.109 | 7.318 | 772,944 | +0.38(+5.48%) |
Nov 29, 2011 | 6.930 | 7.078 | 6.806 | 6.938 | 643,678 | +0.07(+1.02%) |
Nov 28, 2011 | 6.822 | 6.985 | 6.744 | 6.868 | 580,890 | +0.34(+5.23%) |
Nov 25, 2011 | 6.519 | 6.783 | 6.504 | 6.527 | 191,632 | -0.11(-1.64%) |
Nov 23, 2011 | 6.814 | 6.891 | 6.612 | 6.635 | 588,298 | -0.26(-3.82%) |
Nov 22, 2011 | 7.078 | 7.287 | 6.884 | 6.899 | 1,092,620 | -0.07(-1.00%) |
Nov 21, 2011 | 6.829 | 7.000 | 6.705 | 6.969 | 772,807 | +0.00(+0.00%) |
Nov 18, 2011 | 6.938 | 7.163 | 6.822 | 6.969 | 1,704,425 | +0.14(+2.05%) |
Nov 17, 2011 | 6.449 | 6.891 | 6.061 | 6.829 | 6,040,266 | +1.43(+26.44%) |
Nov 16, 2011 | 5.502 | 5.642 | 5.386 | 5.401 | 279,830 | -0.21(-3.73%) |
Nov 15, 2011 | 5.401 | 5.665 | 5.339 | 5.611 | 202,612 | +0.16(+2.84%) |
Nov 14, 2011 | 5.603 | 5.650 | 5.394 | 5.456 | 313,735 | -0.21(-3.70%) |
Nov 11, 2011 | 5.595 | 5.782 | 5.564 | 5.665 | 287,697 | +0.17(+3.11%) |
Nov 10, 2011 | 5.580 | 5.673 | 5.386 | 5.494 | 198,117 | +0.05(+1.00%) |
Nov 09, 2011 | 5.394 | 5.510 | 5.394 | 5.440 | 367,619 | -0.19(-3.44%) |
Nov 08, 2011 | 5.634 | 5.673 | 5.440 | 5.634 | 218,514 | +0.06(+1.11%) |
Nov 07, 2011 | 5.494 | 5.626 | 5.339 | 5.572 | 197,196 | +0.05(+0.84%) |
Nov 04, 2011 | 5.526 | 5.626 | 5.435 | 5.526 | 210,561 | -0.08(-1.38%) |
Nov 03, 2011 | 5.487 | 5.619 | 5.300 | 5.603 | 430,419 | +0.19(+3.44%) |
Nov 02, 2011 | 5.176 | 5.432 | 5.122 | 5.417 | 338,897 | +0.38(+7.55%) |
Nov 01, 2011 | 5.044 | 5.246 | 4.889 | 5.037 | 480,695 | -0.29(-5.53%) |
Oct 31, 2011 | 5.417 | 5.557 | 5.332 | 5.332 | 549,377 | -0.23(-4.05%) |
Oct 28, 2011 | 5.471 | 5.626 | 5.409 | 5.557 | 374,438 | +0.07(+1.27%) |
Oct 27, 2011 | 5.425 | 5.626 | 5.269 | 5.487 | 886,832 | +0.33(+6.32%) |
Oct 26, 2011 | 4.967 | 5.401 | 4.967 | 5.161 | 1,362,849 | +0.66(+14.66%) |
Oct 25, 2011 | 4.587 | 4.641 | 4.431 | 4.501 | 308,318 | -0.16(-3.33%) |
Oct 24, 2011 | 4.408 | 4.656 | 4.268 | 4.656 | 295,462 | +0.26(+5.82%) |
Oct 21, 2011 | 4.307 | 4.408 | 4.183 | 4.400 | 494,054 | +0.18(+4.23%) |
Oct 20, 2011 | 4.307 | 4.307 | 4.074 | 4.222 | 232,897 | -0.06(-1.45%) |
Oct 19, 2011 | 4.361 | 4.447 | 4.230 | 4.284 | 304,997 | -0.11(-2.47%) |
Oct 18, 2011 | 4.206 | 4.455 | 4.136 | 4.392 | 326,381 | +0.20(+4.81%) |
Oct 17, 2011 | 4.424 | 4.431 | 4.159 | 4.191 | 304,751 | -0.31(-6.90%) |
Oct 14, 2011 | 4.330 | 4.509 | 4.268 | 4.501 | 200,058 | +0.23(+5.26%) |
Oct 13, 2011 | 4.276 | 4.330 | 4.152 | 4.276 | 150,323 | -0.05(-1.25%) |
Oct 12, 2011 | 4.198 | 4.338 | 4.144 | 4.330 | 488,717 | +0.16(+3.91%) |
Oct 11, 2011 | 4.059 | 4.191 | 4.020 | 4.167 | 373,795 | +0.04(+0.94%) |
Oct 10, 2011 | 3.950 | 4.136 | 3.888 | 4.129 | 375,456 | +0.29(+7.47%) |
Oct 07, 2011 | 4.028 | 4.074 | 3.826 | 3.841 | 462,902 | -0.17(-4.26%) |
Oct 06, 2011 | 3.841 | 4.028 | 3.841 | 4.012 | 324,721 | +0.22(+5.73%) |
Oct 05, 2011 | 3.849 | 3.865 | 3.647 | 3.795 | 293,649 | -0.05(-1.41%) |
Oct 04, 2011 | 3.399 | 3.896 | 3.360 | 3.849 | 691,895 | +0.39(+11.21%) |
Oct 03, 2011 | 3.671 | 3.834 | 3.461 | 3.461 | 643,950 | -0.24(-6.50%) |
Sep 30, 2011 | 3.694 | 3.857 | 3.679 | 3.702 | 404,744 | -0.12(-3.25%) |
Sep 29, 2011 | 3.927 | 3.927 | 3.601 | 3.826 | 603,439 | +0.03(+0.82%) |
Sep 28, 2011 | 4.043 | 4.067 | 3.795 | 3.795 | 538,562 | -0.25(-6.14%) |
Sep 27, 2011 | 4.098 | 4.144 | 3.973 | 4.043 | 577,776 | +0.08(+1.96%) |
Sep 26, 2011 | 3.997 | 4.354 | 3.756 | 3.966 | 212,413 | +0.11(+2.82%) |
Sep 23, 2011 | 3.733 | 3.958 | 3.702 | 3.857 | 332,436 | +0.12(+3.33%) |
Sep 22, 2011 | 3.779 | 3.896 | 3.585 | 3.733 | 450,741 | -0.33(-8.03%) |
Sep 21, 2011 | 4.307 | 4.392 | 4.043 | 4.059 | 280,783 | -0.27(-6.27%) |
Sep 20, 2011 | 4.540 | 4.633 | 4.330 | 4.330 | 326,831 | -0.21(-4.62%) |
Sep 19, 2011 | 4.493 | 4.618 | 4.424 | 4.540 | 300,531 | -0.08(-1.68%) |
Sep 16, 2011 | 4.726 | 4.896 | 4.540 | 4.618 | 410,404 | -0.05(-1.16%) |
Sep 15, 2011 | 4.555 | 4.680 | 4.501 | 4.672 | 390,498 | +0.19(+4.33%) |
Sep 14, 2011 | 4.439 | 4.602 | 4.261 | 4.478 | 299,762 | +0.11(+2.49%) |
Sep 13, 2011 | 4.330 | 4.439 | 4.206 | 4.369 | 422,464 | +0.08(+1.81%) |
Sep 12, 2011 | 4.346 | 4.555 | 4.261 | 4.292 | 451,958 | -0.16(-3.49%) |
Sep 09, 2011 | 4.540 | 4.641 | 4.385 | 4.447 | 424,479 | -0.14(-3.05%) |
Sep 08, 2011 | 4.796 | 4.905 | 4.563 | 4.587 | 323,196 | -0.26(-5.44%) |
Sep 07, 2011 | 4.773 | 4.936 | 4.765 | 4.850 | 420,964 | +0.19(+3.99%) |
Sep 06, 2011 | 4.540 | 4.695 | 4.517 | 4.664 | 382,316 | -0.08(-1.64%) |
Sep 02, 2011 | 4.982 | 5.052 | 4.718 | 4.742 | 434,442 | -0.43(-8.26%) |