Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.527 | 4.576 | 4.491 | 4.520 | 1,242,436 | +0.12(+2.75%) |
Nov 29, 2011 | 4.389 | 4.465 | 4.376 | 4.399 | 793,010 | +0.02(+0.45%) |
Nov 28, 2011 | 4.455 | 4.474 | 4.347 | 4.380 | 905,509 | +0.04(+0.83%) |
Nov 25, 2011 | 4.318 | 4.373 | 4.295 | 4.344 | 432,680 | +0.04(+0.83%) |
Nov 23, 2011 | 4.373 | 4.373 | 4.298 | 4.308 | 569,013 | -0.09(-2.01%) |
Nov 22, 2011 | 4.393 | 4.409 | 4.340 | 4.396 | 556,689 | +0.01(+0.22%) |
Nov 21, 2011 | 4.399 | 4.429 | 4.363 | 4.386 | 748,318 | -0.08(-1.90%) |
Nov 18, 2011 | 4.501 | 4.510 | 4.465 | 4.471 | 671,513 | -0.00(-0.07%) |
Nov 17, 2011 | 4.595 | 4.598 | 4.458 | 4.474 | 950,130 | -0.12(-2.63%) |
Nov 16, 2011 | 4.563 | 4.615 | 4.543 | 4.595 | 762,699 | -0.01(-0.21%) |
Nov 15, 2011 | 4.579 | 4.635 | 4.576 | 4.605 | 906,292 | +0.01(+0.14%) |
Nov 14, 2011 | 4.716 | 4.720 | 4.599 | 4.599 | 850,974 | -0.12(-2.63%) |
Nov 11, 2011 | 4.752 | 4.788 | 4.723 | 4.723 | 588,356 | +0.00(+0.00%) |
Nov 10, 2011 | 4.752 | 4.772 | 4.700 | 4.723 | 848,940 | +0.03(+0.69%) |
Nov 09, 2011 | 4.735 | 4.752 | 4.687 | 4.691 | 1,236,039 | -0.13(-2.61%) |
Nov 08, 2011 | 4.772 | 4.819 | 4.747 | 4.816 | 964,046 | +0.07(+1.52%) |
Nov 07, 2011 | 4.719 | 4.750 | 4.691 | 4.744 | 770,580 | +0.03(+0.60%) |
Nov 04, 2011 | 4.700 | 4.716 | 4.637 | 4.716 | 612,936 | -0.00(-0.07%) |
Nov 03, 2011 | 4.725 | 4.741 | 4.667 | 4.719 | 792,445 | +0.05(+1.01%) |
Nov 02, 2011 | 4.634 | 4.706 | 4.628 | 4.672 | 894,684 | +0.10(+2.20%) |
Nov 01, 2011 | 4.565 | 4.631 | 4.559 | 4.571 | 989,922 | -0.13(-2.74%) |
Oct 31, 2011 | 4.779 | 4.779 | 4.700 | 4.700 | 931,328 | -0.12(-2.45%) |
Oct 28, 2011 | 4.779 | 4.819 | 4.770 | 4.818 | 591,691 | +0.02(+0.49%) |
Oct 27, 2011 | 4.794 | 4.841 | 4.775 | 4.794 | 1,322,323 | +0.14(+3.04%) |
Oct 26, 2011 | 4.665 | 4.665 | 4.590 | 4.653 | 696,968 | +0.06(+1.23%) |
Oct 25, 2011 | 4.637 | 4.659 | 4.590 | 4.596 | 800,671 | -0.06(-1.35%) |
Oct 24, 2011 | 4.615 | 4.669 | 4.606 | 4.659 | 808,276 | +0.03(+0.75%) |
Oct 21, 2011 | 4.599 | 4.643 | 4.599 | 4.625 | 588,078 | +0.08(+1.66%) |
Oct 20, 2011 | 4.521 | 4.555 | 4.496 | 4.549 | 581,630 | +0.00(+0.00%) |
Oct 19, 2011 | 4.593 | 4.606 | 4.530 | 4.549 | 546,819 | -0.05(-1.09%) |
Oct 18, 2011 | 4.499 | 4.599 | 4.467 | 4.599 | 727,985 | +0.10(+2.24%) |
Oct 17, 2011 | 4.568 | 4.571 | 4.483 | 4.499 | 924,855 | -0.08(-1.78%) |
Oct 14, 2011 | 4.552 | 4.581 | 4.530 | 4.581 | 626,677 | +0.08(+1.75%) |
Oct 13, 2011 | 4.483 | 4.511 | 4.455 | 4.502 | 705,862 | -0.04(-0.83%) |
Oct 12, 2011 | 4.480 | 4.561 | 4.480 | 4.540 | 629,919 | +0.08(+1.91%) |
Oct 11, 2011 | 4.417 | 4.489 | 4.414 | 4.455 | 608,028 | +0.00(+0.07%) |
Oct 10, 2011 | 4.367 | 4.461 | 4.367 | 4.452 | 825,675 | +0.12(+2.83%) |
Oct 07, 2011 | 4.373 | 4.401 | 4.307 | 4.329 | 548,629 | -0.03(-0.58%) |
Oct 06, 2011 | 4.326 | 4.360 | 4.316 | 4.354 | 1,067,946 | +0.08(+1.84%) |
Oct 05, 2011 | 4.188 | 4.276 | 4.156 | 4.276 | 890,339 | +0.09(+2.18%) |
Oct 04, 2011 | 4.106 | 4.184 | 4.008 | 4.184 | 1,584,607 | +0.02(+0.45%) |
Oct 03, 2011 | 4.313 | 4.436 | 4.156 | 4.166 | 2,635,883 | -0.27(-6.09%) |
Sep 30, 2011 | 4.574 | 4.584 | 4.414 | 4.436 | 1,516,820 | -0.18(-3.95%) |
Sep 29, 2011 | 4.656 | 4.689 | 4.577 | 4.618 | 388,227 | +0.02(+0.41%) |
Sep 28, 2011 | 4.656 | 4.697 | 4.599 | 4.599 | 485,100 | -0.06(-1.35%) |
Sep 27, 2011 | 4.612 | 4.735 | 4.603 | 4.662 | 643,886 | +0.11(+2.49%) |
Sep 26, 2011 | 4.483 | 4.565 | 4.453 | 4.549 | 517,625 | +0.08(+1.76%) |
Sep 23, 2011 | 4.464 | 4.511 | 4.461 | 4.470 | 720,023 | -0.03(-0.70%) |
Sep 22, 2011 | 4.565 | 4.577 | 4.464 | 4.502 | 1,251,676 | -0.18(-3.89%) |
Sep 21, 2011 | 4.785 | 4.804 | 4.684 | 4.684 | 384,353 | -0.11(-2.36%) |
Sep 20, 2011 | 4.772 | 4.838 | 4.772 | 4.797 | 445,578 | +0.03(+0.66%) |
Sep 19, 2011 | 4.801 | 4.801 | 4.728 | 4.766 | 554,491 | -0.09(-1.88%) |
Sep 16, 2011 | 4.841 | 4.885 | 4.829 | 4.857 | 475,854 | +0.03(+0.52%) |
Sep 15, 2011 | 4.813 | 4.857 | 4.788 | 4.832 | 585,291 | +0.04(+0.92%) |
Sep 14, 2011 | 4.797 | 4.823 | 4.731 | 4.788 | 659,224 | +0.03(+0.59%) |
Sep 13, 2011 | 4.728 | 4.775 | 4.653 | 4.760 | 568,658 | +0.05(+1.07%) |
Sep 12, 2011 | 4.669 | 4.731 | 4.640 | 4.709 | 649,828 | -0.05(-0.99%) |
Sep 09, 2011 | 4.857 | 4.857 | 4.735 | 4.757 | 934,900 | -0.15(-3.14%) |
Sep 08, 2011 | 4.911 | 4.983 | 4.892 | 4.911 | 774,763 | -0.04(-0.89%) |
Sep 07, 2011 | 4.926 | 4.961 | 4.883 | 4.955 | 555,941 | +0.08(+1.68%) |
Sep 06, 2011 | 4.703 | 4.873 | 4.703 | 4.873 | 1,153,521 | -0.02(-0.45%) |
Sep 02, 2011 | 4.936 | 5.008 | 4.882 | 4.895 | 560,197 | -0.14(-2.69%) |