Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.285 | 5.469 | 5.266 | 5.459 | 640,395 | +0.40(+7.82%) |
Nov 29, 2011 | 5.111 | 5.121 | 4.976 | 5.063 | 318,920 | -0.05(-0.95%) |
Nov 28, 2011 | 4.966 | 5.111 | 4.966 | 5.111 | 511,745 | +0.28(+5.80%) |
Nov 25, 2011 | 4.908 | 4.995 | 4.831 | 4.831 | 198,340 | -0.11(-2.15%) |
Nov 23, 2011 | 4.976 | 4.995 | 4.831 | 4.937 | 532,370 | -0.08(-1.54%) |
Nov 22, 2011 | 5.015 | 5.082 | 4.957 | 5.015 | 453,826 | +0.01(+0.19%) |
Nov 21, 2011 | 4.976 | 5.043 | 4.957 | 5.005 | 448,030 | -0.09(-1.71%) |
Nov 18, 2011 | 4.966 | 5.121 | 4.947 | 5.092 | 415,182 | +0.13(+2.53%) |
Nov 17, 2011 | 5.024 | 5.072 | 4.947 | 4.966 | 452,759 | -0.08(-1.53%) |
Nov 16, 2011 | 5.092 | 5.174 | 5.015 | 5.043 | 555,242 | -0.12(-2.25%) |
Nov 15, 2011 | 5.073 | 5.198 | 5.012 | 5.159 | 768,111 | +0.05(+0.94%) |
Nov 14, 2011 | 5.285 | 5.314 | 5.102 | 5.111 | 817,513 | -0.21(-3.99%) |
Nov 11, 2011 | 5.362 | 5.362 | 5.304 | 5.323 | 267,190 | +0.04(+0.73%) |
Nov 10, 2011 | 5.314 | 5.333 | 5.198 | 5.285 | 750,307 | +0.09(+1.67%) |
Nov 09, 2011 | 5.294 | 5.391 | 5.188 | 5.198 | 938,375 | -0.26(-4.77%) |
Nov 08, 2011 | 5.401 | 5.492 | 5.294 | 5.458 | 465,174 | +0.11(+1.98%) |
Nov 07, 2011 | 5.429 | 5.429 | 5.256 | 5.352 | 279,294 | -0.08(-1.42%) |
Nov 04, 2011 | 5.429 | 5.468 | 5.323 | 5.429 | 314,602 | -0.07(-1.23%) |
Nov 03, 2011 | 5.507 | 5.574 | 5.362 | 5.497 | 504,476 | -0.01(-0.18%) |
Nov 02, 2011 | 5.507 | 5.536 | 5.352 | 5.507 | 586,183 | +0.12(+2.15%) |
Nov 01, 2011 | 5.333 | 5.555 | 5.333 | 5.391 | 645,136 | -0.21(-3.79%) |
Oct 31, 2011 | 5.584 | 5.719 | 5.536 | 5.603 | 428,248 | -0.11(-1.86%) |
Oct 28, 2011 | 5.410 | 5.835 | 4.976 | 5.709 | 777,687 | -0.07(-1.17%) |
Oct 27, 2011 | 5.680 | 5.854 | 5.294 | 5.777 | 1,609,301 | +0.33(+6.02%) |
Oct 26, 2011 | 5.429 | 5.458 | 5.265 | 5.449 | 404,629 | +0.14(+2.73%) |
Oct 25, 2011 | 5.391 | 5.458 | 5.294 | 5.304 | 367,788 | -0.14(-2.65%) |
Oct 24, 2011 | 5.449 | 5.478 | 5.391 | 5.449 | 579,575 | +0.01(+0.18%) |
Oct 21, 2011 | 5.458 | 5.458 | 5.333 | 5.439 | 409,363 | +0.09(+1.62%) |
Oct 20, 2011 | 5.266 | 5.352 | 5.111 | 5.352 | 293,319 | +0.12(+2.21%) |
Oct 19, 2011 | 5.362 | 5.420 | 5.198 | 5.237 | 337,219 | -0.14(-2.69%) |
Oct 18, 2011 | 5.362 | 5.428 | 5.179 | 5.381 | 560,158 | +0.04(+0.72%) |
Oct 17, 2011 | 5.401 | 5.449 | 5.304 | 5.343 | 536,851 | -0.14(-2.46%) |
Oct 14, 2011 | 5.439 | 5.507 | 5.391 | 5.478 | 273,376 | +0.10(+1.79%) |
Oct 13, 2011 | 5.478 | 5.478 | 5.246 | 5.381 | 374,165 | -0.10(-1.76%) |
Oct 12, 2011 | 5.439 | 5.555 | 5.420 | 5.478 | 682,091 | +0.10(+1.79%) |
Oct 11, 2011 | 5.323 | 5.473 | 5.323 | 5.381 | 408,305 | +0.03(+0.54%) |
Oct 10, 2011 | 5.343 | 5.420 | 5.246 | 5.352 | 656,318 | +0.14(+2.78%) |
Oct 07, 2011 | 5.401 | 5.401 | 5.179 | 5.208 | 398,562 | -0.17(-3.23%) |
Oct 06, 2011 | 5.275 | 5.381 | 5.261 | 5.381 | 570,142 | +0.18(+3.53%) |
Oct 05, 2011 | 5.111 | 5.217 | 5.024 | 5.198 | 574,653 | +0.06(+1.13%) |
Oct 04, 2011 | 4.533 | 5.169 | 4.533 | 5.140 | 709,554 | +0.58(+12.69%) |
Oct 03, 2011 | 4.957 | 5.073 | 4.557 | 4.562 | 704,314 | -0.42(-8.51%) |
Sep 30, 2011 | 5.082 | 5.169 | 4.967 | 4.986 | 517,680 | -0.19(-3.72%) |
Sep 29, 2011 | 5.217 | 5.266 | 4.995 | 5.179 | 430,005 | +0.12(+2.29%) |
Sep 28, 2011 | 5.362 | 5.362 | 5.063 | 5.063 | 480,683 | -0.31(-5.75%) |
Sep 27, 2011 | 5.304 | 5.555 | 5.217 | 5.372 | 638,463 | +0.19(+3.72%) |
Sep 26, 2011 | 5.063 | 5.179 | 4.914 | 5.179 | 775,986 | +0.16(+3.27%) |
Sep 23, 2011 | 5.024 | 5.237 | 4.957 | 5.015 | 1,851,134 | +0.01(+0.19%) |
Sep 22, 2011 | 5.237 | 5.458 | 4.986 | 5.005 | 1,788,776 | -0.43(-7.98%) |
Sep 21, 2011 | 5.661 | 5.731 | 5.439 | 5.439 | 642,103 | -0.20(-3.59%) |
Sep 20, 2011 | 5.719 | 5.796 | 5.642 | 5.642 | 584,735 | -0.06(-1.02%) |
Sep 19, 2011 | 5.622 | 5.791 | 5.555 | 5.699 | 729,916 | -0.02(-0.34%) |
Sep 16, 2011 | 5.661 | 5.738 | 5.613 | 5.719 | 591,556 | +0.12(+2.07%) |
Sep 15, 2011 | 5.622 | 5.622 | 5.487 | 5.603 | 351,193 | +0.04(+0.69%) |
Sep 14, 2011 | 5.458 | 5.632 | 5.352 | 5.564 | 546,653 | +0.15(+2.85%) |
Sep 13, 2011 | 5.314 | 5.458 | 5.285 | 5.410 | 410,509 | +0.11(+2.00%) |
Sep 12, 2011 | 5.217 | 5.401 | 5.159 | 5.304 | 517,235 | -0.01(-0.18%) |
Sep 09, 2011 | 5.391 | 5.439 | 5.256 | 5.314 | 942,493 | -0.14(-2.48%) |
Sep 08, 2011 | 5.372 | 5.487 | 5.372 | 5.449 | 704,207 | +0.01(+0.18%) |
Sep 07, 2011 | 5.352 | 5.439 | 5.275 | 5.439 | 752,528 | +0.20(+3.87%) |
Sep 06, 2011 | 5.449 | 5.449 | 5.131 | 5.237 | 1,207,595 | +0.17(+3.43%) |
Sep 02, 2011 | 5.169 | 5.217 | 5.024 | 5.063 | 880,718 | -0.24(-4.55%) |