Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.526 | 4.575 | 4.490 | 4.519 | 1,242,715 | +0.12(+2.75%) |
Nov 29, 2011 | 4.388 | 4.464 | 4.375 | 4.398 | 793,188 | +0.02(+0.45%) |
Nov 28, 2011 | 4.454 | 4.473 | 4.346 | 4.379 | 905,712 | +0.04(+0.83%) |
Nov 25, 2011 | 4.317 | 4.372 | 4.294 | 4.343 | 432,777 | +0.04(+0.83%) |
Nov 23, 2011 | 4.372 | 4.372 | 4.297 | 4.307 | 569,141 | -0.09(-2.01%) |
Nov 22, 2011 | 4.392 | 4.408 | 4.339 | 4.395 | 556,814 | +0.01(+0.22%) |
Nov 21, 2011 | 4.398 | 4.428 | 4.362 | 4.385 | 748,486 | -0.08(-1.90%) |
Nov 18, 2011 | 4.500 | 4.509 | 4.464 | 4.470 | 671,664 | -0.00(-0.07%) |
Nov 17, 2011 | 4.594 | 4.597 | 4.457 | 4.473 | 950,343 | -0.12(-2.63%) |
Nov 16, 2011 | 4.562 | 4.614 | 4.542 | 4.594 | 762,870 | -0.01(-0.21%) |
Nov 15, 2011 | 4.578 | 4.634 | 4.575 | 4.604 | 906,495 | +0.01(+0.14%) |
Nov 14, 2011 | 4.715 | 4.718 | 4.598 | 4.598 | 851,165 | -0.12(-2.63%) |
Nov 11, 2011 | 4.751 | 4.787 | 4.722 | 4.722 | 588,488 | +0.00(+0.00%) |
Nov 10, 2011 | 4.751 | 4.771 | 4.699 | 4.722 | 849,130 | +0.03(+0.69%) |
Nov 09, 2011 | 4.734 | 4.751 | 4.686 | 4.689 | 1,236,316 | -0.13(-2.61%) |
Nov 08, 2011 | 4.771 | 4.818 | 4.746 | 4.815 | 964,263 | +0.07(+1.52%) |
Nov 07, 2011 | 4.718 | 4.749 | 4.689 | 4.743 | 770,753 | +0.03(+0.60%) |
Nov 04, 2011 | 4.699 | 4.715 | 4.636 | 4.715 | 613,074 | -0.00(-0.07%) |
Nov 03, 2011 | 4.724 | 4.740 | 4.666 | 4.718 | 792,623 | +0.05(+1.01%) |
Nov 02, 2011 | 4.633 | 4.705 | 4.627 | 4.671 | 894,885 | +0.10(+2.20%) |
Nov 01, 2011 | 4.564 | 4.630 | 4.557 | 4.570 | 990,145 | -0.13(-2.74%) |
Oct 31, 2011 | 4.777 | 4.777 | 4.699 | 4.699 | 931,537 | -0.12(-2.45%) |
Oct 28, 2011 | 4.777 | 4.818 | 4.769 | 4.817 | 591,824 | +0.02(+0.49%) |
Oct 27, 2011 | 4.793 | 4.840 | 4.774 | 4.793 | 1,322,620 | +0.14(+3.04%) |
Oct 26, 2011 | 4.664 | 4.664 | 4.589 | 4.652 | 697,125 | +0.06(+1.23%) |
Oct 25, 2011 | 4.636 | 4.658 | 4.589 | 4.595 | 800,850 | -0.06(-1.35%) |
Oct 24, 2011 | 4.614 | 4.668 | 4.605 | 4.658 | 808,458 | +0.03(+0.75%) |
Oct 21, 2011 | 4.598 | 4.642 | 4.598 | 4.623 | 588,210 | +0.08(+1.66%) |
Oct 20, 2011 | 4.520 | 4.554 | 4.495 | 4.548 | 581,761 | +0.00(+0.00%) |
Oct 19, 2011 | 4.592 | 4.605 | 4.529 | 4.548 | 546,941 | -0.05(-1.09%) |
Oct 18, 2011 | 4.498 | 4.598 | 4.466 | 4.598 | 728,148 | +0.10(+2.24%) |
Oct 17, 2011 | 4.567 | 4.570 | 4.482 | 4.498 | 925,062 | -0.08(-1.78%) |
Oct 14, 2011 | 4.551 | 4.579 | 4.529 | 4.579 | 626,818 | +0.08(+1.75%) |
Oct 13, 2011 | 4.482 | 4.510 | 4.454 | 4.501 | 706,020 | -0.04(-0.83%) |
Oct 12, 2011 | 4.479 | 4.560 | 4.479 | 4.539 | 630,060 | +0.08(+1.91%) |
Oct 11, 2011 | 4.416 | 4.488 | 4.413 | 4.454 | 608,165 | +0.00(+0.07%) |
Oct 10, 2011 | 4.366 | 4.460 | 4.366 | 4.451 | 825,861 | +0.12(+2.83%) |
Oct 07, 2011 | 4.372 | 4.400 | 4.306 | 4.328 | 548,752 | -0.03(-0.58%) |
Oct 06, 2011 | 4.325 | 4.359 | 4.315 | 4.353 | 1,068,186 | +0.08(+1.84%) |
Oct 05, 2011 | 4.187 | 4.275 | 4.155 | 4.275 | 890,539 | +0.09(+2.18%) |
Oct 04, 2011 | 4.105 | 4.183 | 4.007 | 4.183 | 1,584,963 | +0.02(+0.45%) |
Oct 03, 2011 | 4.312 | 4.435 | 4.155 | 4.165 | 2,636,475 | -0.27(-6.10%) |
Sep 30, 2011 | 4.573 | 4.583 | 4.413 | 4.435 | 1,517,160 | -0.18(-3.95%) |
Sep 29, 2011 | 4.655 | 4.688 | 4.576 | 4.617 | 388,314 | +0.02(+0.41%) |
Sep 28, 2011 | 4.655 | 4.696 | 4.598 | 4.598 | 485,209 | -0.06(-1.35%) |
Sep 27, 2011 | 4.611 | 4.734 | 4.601 | 4.661 | 644,030 | +0.11(+2.49%) |
Sep 26, 2011 | 4.482 | 4.564 | 4.452 | 4.548 | 517,741 | +0.08(+1.76%) |
Sep 23, 2011 | 4.463 | 4.510 | 4.460 | 4.469 | 720,185 | -0.03(-0.70%) |
Sep 22, 2011 | 4.564 | 4.576 | 4.463 | 4.501 | 1,251,957 | -0.18(-3.89%) |
Sep 21, 2011 | 4.784 | 4.803 | 4.683 | 4.683 | 384,439 | -0.11(-2.36%) |
Sep 20, 2011 | 4.771 | 4.837 | 4.771 | 4.796 | 445,678 | +0.03(+0.66%) |
Sep 19, 2011 | 4.800 | 4.800 | 4.727 | 4.765 | 554,615 | -0.09(-1.88%) |
Sep 16, 2011 | 4.840 | 4.884 | 4.828 | 4.856 | 475,960 | +0.03(+0.52%) |
Sep 15, 2011 | 4.812 | 4.856 | 4.787 | 4.831 | 585,423 | +0.04(+0.92%) |
Sep 14, 2011 | 4.796 | 4.822 | 4.730 | 4.787 | 659,372 | +0.03(+0.59%) |
Sep 13, 2011 | 4.727 | 4.774 | 4.652 | 4.759 | 568,786 | +0.05(+1.07%) |
Sep 12, 2011 | 4.668 | 4.729 | 4.639 | 4.708 | 649,974 | -0.05(-0.99%) |
Sep 09, 2011 | 4.856 | 4.856 | 4.734 | 4.755 | 935,110 | -0.15(-3.14%) |
Sep 08, 2011 | 4.910 | 4.982 | 4.891 | 4.910 | 774,936 | -0.04(-0.89%) |
Sep 07, 2011 | 4.925 | 4.960 | 4.882 | 4.954 | 556,066 | +0.08(+1.68%) |
Sep 06, 2011 | 4.702 | 4.872 | 4.702 | 4.872 | 1,153,780 | -0.02(-0.45%) |
Sep 02, 2011 | 4.935 | 5.007 | 4.881 | 4.894 | 560,323 | -0.14(-2.69%) |