Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.900 | 5.283 | 4.809 | 5.163 | 144,623 | +0.36(+7.51%) |
Nov 29, 2011 | 4.704 | 4.892 | 4.622 | 4.802 | 76,090 | +0.08(+1.59%) |
Nov 28, 2011 | 4.809 | 4.899 | 4.682 | 4.727 | 31,219 | +0.01(+0.16%) |
Nov 25, 2011 | 4.802 | 4.832 | 4.697 | 4.719 | 18,341 | -0.05(-0.95%) |
Nov 23, 2011 | 4.817 | 4.960 | 4.734 | 4.764 | 47,872 | -0.14(-2.91%) |
Nov 22, 2011 | 4.817 | 5.042 | 4.810 | 4.907 | 108,906 | -0.27(-5.22%) |
Nov 21, 2011 | 5.283 | 5.351 | 5.095 | 5.178 | 76,832 | -0.16(-2.96%) |
Nov 18, 2011 | 5.298 | 5.348 | 5.193 | 5.335 | 11,601 | +0.02(+0.42%) |
Nov 17, 2011 | 5.253 | 5.335 | 5.193 | 5.313 | 21,291 | +0.05(+0.86%) |
Nov 16, 2011 | 5.275 | 5.320 | 5.148 | 5.268 | 26,558 | -0.02(-0.43%) |
Nov 15, 2011 | 5.335 | 5.358 | 5.230 | 5.290 | 42,463 | -0.04(-0.71%) |
Nov 14, 2011 | 5.448 | 5.471 | 5.254 | 5.328 | 30,662 | -0.08(-1.53%) |
Nov 11, 2011 | 5.320 | 5.418 | 5.296 | 5.411 | 27,906 | +0.16(+3.00%) |
Nov 10, 2011 | 5.298 | 5.351 | 5.230 | 5.253 | 48,950 | -0.02(-0.43%) |
Nov 09, 2011 | 5.335 | 5.403 | 5.245 | 5.275 | 28,945 | -0.07(-1.27%) |
Nov 08, 2011 | 5.350 | 5.422 | 5.283 | 5.343 | 89,588 | -0.01(-0.14%) |
Nov 07, 2011 | 5.755 | 5.755 | 5.291 | 5.350 | 56,782 | +0.03(+0.56%) |
Nov 04, 2011 | 5.530 | 5.685 | 5.321 | 5.321 | 132,261 | -0.41(-7.19%) |
Nov 03, 2011 | 5.695 | 5.763 | 5.545 | 5.733 | 41,470 | +0.07(+1.19%) |
Nov 02, 2011 | 5.530 | 5.687 | 5.440 | 5.665 | 32,088 | +0.19(+3.42%) |
Nov 01, 2011 | 5.635 | 5.635 | 5.418 | 5.478 | 84,298 | -0.22(-3.81%) |
Oct 31, 2011 | 5.598 | 5.695 | 5.553 | 5.695 | 42,489 | -0.00(-0.00%) |
Oct 28, 2011 | 5.583 | 5.695 | 5.500 | 5.695 | 49,102 | +0.13(+2.29%) |
Oct 27, 2011 | 5.748 | 5.748 | 5.538 | 5.568 | 115,227 | -0.01(-0.27%) |
Oct 26, 2011 | 5.478 | 5.613 | 5.448 | 5.583 | 27,440 | +0.17(+3.19%) |
Oct 25, 2011 | 5.395 | 5.643 | 5.358 | 5.410 | 58,335 | +0.01(+0.28%) |
Oct 24, 2011 | 5.425 | 5.436 | 5.328 | 5.395 | 34,380 | +0.00(+0.00%) |
Oct 21, 2011 | 5.328 | 5.455 | 5.268 | 5.395 | 35,588 | +0.13(+2.42%) |
Oct 20, 2011 | 5.403 | 5.508 | 5.246 | 5.268 | 85,658 | -0.11(-2.09%) |
Oct 19, 2011 | 5.560 | 5.598 | 5.380 | 5.380 | 88,654 | -0.15(-2.71%) |
Oct 18, 2011 | 5.560 | 5.665 | 5.395 | 5.530 | 146,615 | +0.02(+0.41%) |
Oct 17, 2011 | 5.695 | 5.695 | 5.276 | 5.508 | 94,998 | +0.07(+1.38%) |
Oct 14, 2011 | 5.238 | 5.845 | 5.208 | 5.433 | 240,266 | +0.27(+5.22%) |
Oct 13, 2011 | 4.691 | 5.246 | 4.534 | 5.163 | 224,941 | +0.43(+9.19%) |
Oct 12, 2011 | 4.571 | 4.729 | 4.571 | 4.729 | 33,306 | +0.21(+4.64%) |
Oct 11, 2011 | 4.676 | 4.773 | 4.496 | 4.519 | 64,422 | -0.17(-3.67%) |
Oct 10, 2011 | 4.654 | 4.788 | 4.624 | 4.691 | 31,044 | +0.16(+3.64%) |
Oct 07, 2011 | 4.624 | 4.684 | 4.489 | 4.526 | 45,841 | -0.13(-2.74%) |
Oct 06, 2011 | 4.556 | 4.684 | 4.481 | 4.654 | 42,745 | +0.09(+1.97%) |
Oct 05, 2011 | 4.519 | 4.631 | 4.421 | 4.564 | 46,491 | +0.04(+1.00%) |
Oct 04, 2011 | 4.705 | 4.750 | 4.302 | 4.519 | 93,388 | -0.22(-4.57%) |
Oct 03, 2011 | 5.042 | 5.079 | 4.720 | 4.735 | 28,561 | -0.33(-6.49%) |
Sep 30, 2011 | 4.810 | 5.094 | 4.788 | 5.064 | 40,412 | +0.21(+4.31%) |
Sep 29, 2011 | 5.034 | 5.034 | 4.780 | 4.855 | 45,643 | -0.14(-2.84%) |
Sep 28, 2011 | 5.168 | 5.168 | 4.929 | 4.997 | 47,199 | -0.17(-3.32%) |
Sep 27, 2011 | 4.929 | 5.258 | 4.929 | 5.168 | 72,374 | +0.31(+6.46%) |
Sep 26, 2011 | 5.056 | 5.056 | 4.728 | 4.855 | 58,606 | -0.15(-2.99%) |
Sep 23, 2011 | 5.101 | 5.101 | 4.855 | 5.004 | 73,119 | -0.10(-2.05%) |
Sep 22, 2011 | 5.244 | 5.288 | 5.042 | 5.109 | 47,798 | -0.24(-4.47%) |
Sep 21, 2011 | 5.415 | 5.497 | 5.303 | 5.348 | 47,704 | -0.10(-1.78%) |
Sep 20, 2011 | 5.475 | 5.676 | 5.422 | 5.445 | 99,258 | +0.01(+0.28%) |
Sep 19, 2011 | 5.490 | 5.505 | 5.314 | 5.430 | 108,063 | -0.07(-1.22%) |
Sep 16, 2011 | 5.221 | 5.566 | 5.221 | 5.497 | 102,966 | +0.25(+4.84%) |
Sep 15, 2011 | 5.154 | 5.243 | 5.154 | 5.243 | 57,313 | +0.09(+1.74%) |
Sep 14, 2011 | 5.109 | 5.295 | 5.056 | 5.154 | 86,518 | +0.06(+1.17%) |
Sep 13, 2011 | 5.079 | 5.139 | 5.042 | 5.094 | 28,060 | +0.01(+0.29%) |
Sep 12, 2011 | 5.161 | 5.213 | 5.049 | 5.079 | 36,542 | -0.10(-2.02%) |
Sep 09, 2011 | 5.139 | 5.281 | 5.139 | 5.183 | 24,038 | +0.04(+0.73%) |
Sep 08, 2011 | 5.303 | 5.340 | 5.146 | 5.146 | 51,648 | -0.16(-2.96%) |
Sep 07, 2011 | 5.511 | 5.519 | 5.261 | 5.303 | 38,079 | -0.16(-3.00%) |
Sep 06, 2011 | 4.990 | 5.541 | 4.990 | 5.467 | 243,578 | +0.39(+7.62%) |
Sep 02, 2011 | 5.288 | 5.355 | 5.035 | 5.079 | 136,410 | -0.10(-2.01%) |