Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.405 | 5.743 | 5.328 | 5.733 | 1,119,620 | +0.43(+8.18%) |
Nov 29, 2011 | 5.367 | 5.396 | 5.251 | 5.299 | 484,752 | -0.02(-0.36%) |
Nov 28, 2011 | 5.213 | 5.415 | 5.184 | 5.319 | 417,408 | +0.29(+5.75%) |
Nov 25, 2011 | 5.030 | 5.213 | 4.866 | 5.030 | 232,239 | -0.03(-0.57%) |
Nov 23, 2011 | 5.203 | 5.213 | 5.058 | 5.058 | 328,039 | -0.18(-3.49%) |
Nov 22, 2011 | 5.242 | 5.300 | 5.155 | 5.242 | 362,331 | -0.02(-0.37%) |
Nov 21, 2011 | 5.328 | 5.348 | 5.155 | 5.261 | 676,502 | -0.16(-3.02%) |
Nov 18, 2011 | 5.540 | 5.579 | 5.396 | 5.425 | 498,288 | -0.12(-2.09%) |
Nov 17, 2011 | 5.588 | 5.675 | 5.492 | 5.540 | 760,371 | -0.07(-1.20%) |
Nov 16, 2011 | 5.656 | 5.733 | 5.579 | 5.608 | 535,433 | -0.10(-1.69%) |
Nov 15, 2011 | 5.540 | 5.781 | 5.434 | 5.704 | 980,692 | +0.12(+2.07%) |
Nov 14, 2011 | 5.386 | 5.598 | 5.251 | 5.588 | 1,038,286 | +0.35(+6.62%) |
Nov 11, 2011 | 5.087 | 5.242 | 5.058 | 5.242 | 419,825 | +0.20(+4.02%) |
Nov 10, 2011 | 5.232 | 5.356 | 5.010 | 5.039 | 554,631 | -0.15(-2.97%) |
Nov 09, 2011 | 5.299 | 5.386 | 5.174 | 5.193 | 470,763 | -0.21(-3.92%) |
Nov 08, 2011 | 5.415 | 5.415 | 5.251 | 5.405 | 457,910 | +0.01(+0.18%) |
Nov 07, 2011 | 5.328 | 5.434 | 5.280 | 5.396 | 412,342 | +0.00(+0.00%) |
Nov 04, 2011 | 5.425 | 5.473 | 5.328 | 5.396 | 483,896 | -0.10(-1.75%) |
Nov 03, 2011 | 5.502 | 5.540 | 5.280 | 5.492 | 523,408 | +0.06(+1.06%) |
Nov 02, 2011 | 5.280 | 5.463 | 5.213 | 5.434 | 1,115,643 | +0.25(+4.83%) |
Nov 01, 2011 | 4.962 | 5.290 | 4.962 | 5.184 | 895,410 | +0.03(+0.56%) |
Oct 31, 2011 | 5.087 | 5.251 | 5.078 | 5.155 | 418,310 | -0.03(-0.56%) |
Oct 28, 2011 | 5.184 | 5.242 | 5.107 | 5.184 | 586,794 | -0.04(-0.74%) |
Oct 27, 2011 | 5.242 | 5.299 | 5.107 | 5.222 | 936,402 | +0.11(+2.07%) |
Oct 26, 2011 | 5.174 | 5.184 | 4.981 | 5.116 | 524,045 | +0.03(+0.57%) |
Oct 25, 2011 | 5.058 | 5.136 | 4.924 | 5.087 | 647,829 | +0.00(+0.00%) |
Oct 24, 2011 | 5.058 | 5.242 | 4.991 | 5.087 | 1,318,359 | +0.07(+1.34%) |
Oct 21, 2011 | 5.299 | 5.347 | 4.924 | 5.020 | 1,125,076 | -0.17(-3.34%) |
Oct 20, 2011 | 4.914 | 5.203 | 4.914 | 5.193 | 935,044 | +0.29(+5.89%) |
Oct 19, 2011 | 5.174 | 5.396 | 4.875 | 4.904 | 2,114,480 | +0.16(+3.46%) |
Oct 18, 2011 | 4.529 | 4.779 | 4.394 | 4.740 | 797,357 | +0.24(+5.35%) |
Oct 17, 2011 | 4.615 | 4.654 | 4.461 | 4.500 | 471,708 | -0.16(-3.51%) |
Oct 14, 2011 | 4.683 | 4.721 | 4.577 | 4.663 | 441,538 | +0.02(+0.41%) |
Oct 13, 2011 | 4.509 | 4.702 | 4.471 | 4.644 | 664,336 | +0.11(+2.34%) |
Oct 12, 2011 | 4.355 | 4.548 | 4.297 | 4.538 | 984,661 | +0.18(+4.20%) |
Oct 11, 2011 | 4.037 | 4.355 | 3.950 | 4.355 | 849,418 | +0.28(+6.86%) |
Oct 10, 2011 | 3.979 | 4.095 | 3.970 | 4.076 | 701,000 | +0.16(+4.19%) |
Oct 07, 2011 | 4.066 | 4.076 | 3.902 | 3.912 | 355,043 | -0.12(-2.87%) |
Oct 06, 2011 | 3.941 | 4.037 | 3.844 | 4.027 | 649,523 | +0.13(+3.21%) |
Oct 05, 2011 | 4.037 | 4.037 | 3.835 | 3.902 | 580,589 | -0.11(-2.64%) |
Oct 04, 2011 | 3.816 | 4.037 | 3.748 | 4.008 | 728,371 | +0.19(+5.05%) |
Oct 03, 2011 | 4.018 | 4.085 | 3.748 | 3.816 | 859,427 | -0.24(-5.94%) |
Sep 30, 2011 | 4.201 | 4.220 | 4.047 | 4.056 | 394,658 | -0.22(-5.18%) |
Sep 29, 2011 | 4.259 | 4.317 | 4.105 | 4.278 | 405,225 | +0.13(+3.02%) |
Sep 28, 2011 | 4.288 | 4.326 | 4.153 | 4.153 | 365,298 | -0.15(-3.58%) |
Sep 27, 2011 | 4.345 | 4.432 | 4.249 | 4.307 | 527,423 | +0.02(+0.45%) |
Sep 26, 2011 | 4.288 | 4.365 | 4.162 | 4.288 | 455,739 | +0.04(+0.91%) |
Sep 23, 2011 | 4.076 | 4.268 | 3.960 | 4.249 | 344,202 | +0.17(+4.26%) |
Sep 22, 2011 | 4.008 | 4.220 | 3.931 | 4.076 | 533,999 | -0.06(-1.40%) |
Sep 21, 2011 | 4.336 | 4.437 | 4.133 | 4.133 | 422,685 | -0.19(-4.45%) |
Sep 20, 2011 | 4.413 | 4.451 | 4.307 | 4.326 | 378,808 | -0.06(-1.32%) |
Sep 19, 2011 | 4.288 | 4.432 | 4.190 | 4.384 | 694,053 | +0.01(+0.22%) |
Sep 16, 2011 | 4.124 | 4.374 | 4.124 | 4.374 | 660,839 | +0.21(+5.09%) |
Sep 15, 2011 | 4.162 | 4.239 | 4.105 | 4.162 | 477,557 | +0.02(+0.47%) |
Sep 14, 2011 | 4.172 | 4.172 | 3.999 | 4.143 | 700,803 | +0.00(+0.00%) |
Sep 13, 2011 | 3.989 | 4.177 | 3.883 | 4.143 | 892,807 | +0.20(+5.13%) |
Sep 12, 2011 | 3.594 | 3.989 | 3.565 | 3.941 | 761,579 | +0.30(+8.20%) |
Sep 09, 2011 | 3.690 | 3.816 | 3.632 | 3.642 | 374,554 | -0.09(-2.33%) |
Sep 08, 2011 | 3.806 | 3.835 | 3.719 | 3.729 | 260,952 | -0.09(-2.27%) |
Sep 07, 2011 | 3.729 | 3.825 | 3.681 | 3.816 | 231,613 | +0.14(+3.94%) |
Sep 06, 2011 | 3.661 | 3.738 | 3.536 | 3.671 | 499,352 | -0.08(-2.06%) |
Sep 02, 2011 | 3.767 | 3.873 | 3.729 | 3.748 | 577,099 | -0.10(-2.51%) |