Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.600 | 4.638 | 4.496 | 4.638 | 178,326 | +0.14(+3.00%) |
Nov 29, 2011 | 4.510 | 4.578 | 4.480 | 4.503 | 146,926 | -0.03(-0.66%) |
Nov 28, 2011 | 4.585 | 4.668 | 4.457 | 4.533 | 150,171 | +0.05(+1.17%) |
Nov 25, 2011 | 4.465 | 4.555 | 4.465 | 4.480 | 30,152 | -0.02(-0.50%) |
Nov 23, 2011 | 4.690 | 4.690 | 4.465 | 4.503 | 144,255 | -0.20(-4.15%) |
Nov 22, 2011 | 4.855 | 4.863 | 4.608 | 4.698 | 156,744 | -0.23(-4.72%) |
Nov 21, 2011 | 4.983 | 4.983 | 4.780 | 4.930 | 148,777 | -0.05(-0.90%) |
Nov 18, 2011 | 5.005 | 5.100 | 4.975 | 4.975 | 133,858 | -0.01(-0.15%) |
Nov 17, 2011 | 5.005 | 5.063 | 4.902 | 4.983 | 161,006 | -0.02(-0.44%) |
Nov 16, 2011 | 4.939 | 5.012 | 4.939 | 5.005 | 62,800 | +0.03(+0.59%) |
Nov 15, 2011 | 4.924 | 5.027 | 4.880 | 4.975 | 115,086 | +0.05(+1.04%) |
Nov 14, 2011 | 4.909 | 4.931 | 4.858 | 4.924 | 91,802 | +0.01(+0.30%) |
Nov 11, 2011 | 4.880 | 4.953 | 4.851 | 4.909 | 74,574 | +0.06(+1.21%) |
Nov 10, 2011 | 4.843 | 4.907 | 4.770 | 4.851 | 101,431 | -0.01(-0.15%) |
Nov 09, 2011 | 4.946 | 4.990 | 4.829 | 4.858 | 107,767 | -0.18(-3.64%) |
Nov 08, 2011 | 4.983 | 5.063 | 4.953 | 5.041 | 100,528 | +0.08(+1.63%) |
Nov 07, 2011 | 4.939 | 5.018 | 4.924 | 4.961 | 65,601 | +0.02(+0.45%) |
Nov 04, 2011 | 4.843 | 4.990 | 4.843 | 4.939 | 54,276 | +0.02(+0.45%) |
Nov 03, 2011 | 4.909 | 4.975 | 4.836 | 4.917 | 131,857 | +0.06(+1.21%) |
Nov 02, 2011 | 4.851 | 4.909 | 4.770 | 4.858 | 76,471 | +0.07(+1.53%) |
Nov 01, 2011 | 4.873 | 4.961 | 4.682 | 4.784 | 209,510 | -0.23(-4.68%) |
Oct 31, 2011 | 5.100 | 5.137 | 5.005 | 5.019 | 102,835 | -0.12(-2.43%) |
Oct 28, 2011 | 5.005 | 5.151 | 4.990 | 5.144 | 229,364 | +0.10(+1.89%) |
Oct 27, 2011 | 5.019 | 5.129 | 4.931 | 5.049 | 259,571 | +0.15(+3.15%) |
Oct 26, 2011 | 4.909 | 4.924 | 4.814 | 4.895 | 114,752 | +0.01(+0.30%) |
Oct 25, 2011 | 4.880 | 4.916 | 4.829 | 4.880 | 111,589 | -0.04(-0.75%) |
Oct 24, 2011 | 4.961 | 5.019 | 4.829 | 4.917 | 142,207 | +0.00(+0.00%) |
Oct 21, 2011 | 4.902 | 4.983 | 4.860 | 4.917 | 167,299 | +0.09(+1.82%) |
Oct 20, 2011 | 4.755 | 4.873 | 4.616 | 4.829 | 202,563 | +0.07(+1.39%) |
Oct 19, 2011 | 4.829 | 4.880 | 4.718 | 4.762 | 157,717 | -0.06(-1.22%) |
Oct 18, 2011 | 4.623 | 4.865 | 4.550 | 4.821 | 154,210 | +0.20(+4.29%) |
Oct 17, 2011 | 4.814 | 4.887 | 4.550 | 4.623 | 190,813 | -0.21(-4.26%) |
Oct 14, 2011 | 4.762 | 4.829 | 4.726 | 4.829 | 85,016 | +0.13(+2.81%) |
Oct 13, 2011 | 4.630 | 4.732 | 4.550 | 4.696 | 97,124 | +0.07(+1.59%) |
Oct 12, 2011 | 4.469 | 4.726 | 4.440 | 4.623 | 199,008 | +0.22(+5.00%) |
Oct 11, 2011 | 4.278 | 4.462 | 4.278 | 4.403 | 107,204 | +0.08(+1.87%) |
Oct 10, 2011 | 4.263 | 4.366 | 4.153 | 4.322 | 104,437 | +0.14(+3.33%) |
Oct 07, 2011 | 4.322 | 4.351 | 4.117 | 4.183 | 120,339 | -0.11(-2.56%) |
Oct 06, 2011 | 4.187 | 4.344 | 4.187 | 4.293 | 143,789 | +0.06(+1.39%) |
Oct 05, 2011 | 4.146 | 4.300 | 4.021 | 4.234 | 147,522 | +0.12(+2.85%) |
Oct 04, 2011 | 4.109 | 4.183 | 3.875 | 4.117 | 272,356 | -0.05(-1.23%) |
Oct 03, 2011 | 4.484 | 4.542 | 4.073 | 4.168 | 332,145 | -0.37(-8.24%) |
Sep 30, 2011 | 4.623 | 4.696 | 4.506 | 4.542 | 98,763 | -0.15(-3.13%) |
Sep 29, 2011 | 4.829 | 4.926 | 4.660 | 4.689 | 78,012 | -0.04(-0.93%) |
Sep 28, 2011 | 4.858 | 4.865 | 4.689 | 4.733 | 79,255 | -0.10(-1.98%) |
Sep 27, 2011 | 4.983 | 5.049 | 4.762 | 4.829 | 131,643 | +0.12(+2.49%) |
Sep 26, 2011 | 4.740 | 4.762 | 4.476 | 4.711 | 228,338 | -0.03(-0.62%) |
Sep 23, 2011 | 4.777 | 4.894 | 4.696 | 4.740 | 99,646 | -0.04(-0.82%) |
Sep 22, 2011 | 4.806 | 5.027 | 4.740 | 4.779 | 208,405 | -0.07(-1.46%) |
Sep 21, 2011 | 4.939 | 4.975 | 4.843 | 4.851 | 90,018 | -0.09(-1.78%) |
Sep 20, 2011 | 4.946 | 5.027 | 4.887 | 4.939 | 95,300 | +0.00(+0.00%) |
Sep 19, 2011 | 4.843 | 4.939 | 4.843 | 4.939 | 67,200 | -0.01(-0.15%) |
Sep 16, 2011 | 5.049 | 5.115 | 4.917 | 4.946 | 62,811 | -0.10(-2.03%) |
Sep 15, 2011 | 5.115 | 5.129 | 4.953 | 5.049 | 106,363 | +0.00(+0.00%) |
Sep 14, 2011 | 5.129 | 5.129 | 4.902 | 5.049 | 173,681 | -0.04(-0.86%) |
Sep 13, 2011 | 4.858 | 5.093 | 4.848 | 5.093 | 125,099 | +0.23(+4.83%) |
Sep 12, 2011 | 4.865 | 4.939 | 4.777 | 4.858 | 102,745 | -0.09(-1.78%) |
Sep 09, 2011 | 4.990 | 5.056 | 4.887 | 4.946 | 88,920 | -0.13(-2.60%) |
Sep 08, 2011 | 5.034 | 5.173 | 4.990 | 5.078 | 58,811 | +0.00(+0.00%) |
Sep 07, 2011 | 5.049 | 5.159 | 5.027 | 5.078 | 109,835 | +0.07(+1.32%) |
Sep 06, 2011 | 4.931 | 5.034 | 4.836 | 5.012 | 108,370 | -0.07(-1.30%) |
Sep 02, 2011 | 5.063 | 5.144 | 4.961 | 5.078 | 94,104 | -0.04(-0.72%) |