Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.665 | 4.996 | 4.538 | 4.988 | 149,853 | +0.53(+11.83%) |
Nov 29, 2011 | 4.651 | 4.651 | 4.433 | 4.461 | 21,211 | -0.20(-4.23%) |
Nov 28, 2011 | 4.489 | 4.679 | 4.348 | 4.658 | 108,475 | +0.31(+7.12%) |
Nov 25, 2011 | 4.482 | 4.482 | 4.348 | 4.348 | 68,923 | -0.13(-2.98%) |
Nov 23, 2011 | 4.686 | 4.700 | 4.482 | 4.482 | 98,326 | -0.22(-4.64%) |
Nov 22, 2011 | 4.763 | 4.848 | 4.700 | 4.700 | 50,416 | -0.07(-1.47%) |
Nov 21, 2011 | 4.911 | 4.981 | 4.742 | 4.770 | 80,414 | -0.30(-5.83%) |
Nov 18, 2011 | 4.855 | 5.185 | 4.855 | 5.066 | 173,760 | +0.40(+8.60%) |
Nov 17, 2011 | 4.538 | 4.707 | 4.482 | 4.665 | 96,812 | +0.12(+2.63%) |
Nov 16, 2011 | 4.637 | 4.735 | 4.531 | 4.545 | 46,042 | -0.18(-3.73%) |
Nov 15, 2011 | 4.587 | 4.763 | 4.531 | 4.721 | 58,951 | +0.08(+1.67%) |
Nov 14, 2011 | 5.193 | 5.193 | 4.580 | 4.644 | 115,458 | -0.53(-10.20%) |
Nov 11, 2011 | 4.749 | 5.185 | 4.728 | 5.171 | 137,306 | +0.49(+10.53%) |
Nov 10, 2011 | 4.686 | 4.777 | 4.630 | 4.679 | 27,343 | +0.09(+1.99%) |
Nov 09, 2011 | 4.834 | 4.967 | 4.559 | 4.587 | 64,817 | -0.44(-8.68%) |
Nov 08, 2011 | 4.939 | 5.038 | 4.841 | 5.024 | 19,470 | +0.15(+3.18%) |
Nov 07, 2011 | 4.946 | 4.946 | 4.841 | 4.869 | 27,716 | -0.06(-1.28%) |
Nov 04, 2011 | 4.960 | 4.967 | 4.890 | 4.932 | 13,260 | -0.11(-2.09%) |
Nov 03, 2011 | 5.038 | 5.115 | 4.883 | 5.038 | 72,197 | +0.04(+0.84%) |
Nov 02, 2011 | 4.925 | 5.080 | 4.813 | 4.996 | 110,121 | +0.00(+0.00%) |
Nov 01, 2011 | 5.108 | 5.214 | 4.939 | 4.996 | 85,122 | -0.23(-4.31%) |
Oct 31, 2011 | 5.164 | 5.558 | 5.052 | 5.221 | 84,261 | -0.02(-0.40%) |
Oct 28, 2011 | 5.185 | 5.390 | 5.185 | 5.242 | 68,596 | +0.03(+0.54%) |
Oct 27, 2011 | 5.094 | 5.221 | 4.940 | 5.214 | 183,651 | +0.26(+5.26%) |
Oct 26, 2011 | 4.925 | 4.960 | 4.700 | 4.953 | 58,833 | +0.22(+4.61%) |
Oct 25, 2011 | 4.897 | 4.904 | 4.714 | 4.735 | 76,254 | -0.20(-4.13%) |
Oct 24, 2011 | 4.763 | 4.939 | 4.763 | 4.939 | 63,683 | +0.16(+3.39%) |
Oct 21, 2011 | 4.735 | 4.784 | 4.651 | 4.777 | 74,373 | +0.13(+2.72%) |
Oct 20, 2011 | 4.637 | 4.672 | 4.503 | 4.651 | 39,423 | +0.05(+1.07%) |
Oct 19, 2011 | 4.784 | 4.813 | 4.594 | 4.602 | 35,573 | -0.19(-3.96%) |
Oct 18, 2011 | 4.559 | 4.820 | 4.524 | 4.791 | 73,491 | +0.27(+5.91%) |
Oct 17, 2011 | 4.777 | 4.784 | 4.510 | 4.524 | 39,242 | -0.30(-6.27%) |
Oct 14, 2011 | 4.806 | 4.911 | 4.623 | 4.827 | 58,999 | +0.05(+1.03%) |
Oct 13, 2011 | 4.735 | 4.791 | 4.647 | 4.777 | 51,627 | +0.01(+0.15%) |
Oct 12, 2011 | 4.700 | 4.799 | 4.672 | 4.770 | 87,195 | +0.10(+2.11%) |
Oct 11, 2011 | 4.524 | 4.707 | 4.524 | 4.672 | 50,806 | +0.08(+1.84%) |
Oct 10, 2011 | 4.468 | 4.594 | 4.454 | 4.587 | 52,395 | +0.20(+4.65%) |
Oct 07, 2011 | 4.461 | 4.503 | 4.229 | 4.383 | 118,524 | -0.08(-1.74%) |
Oct 06, 2011 | 4.383 | 4.468 | 4.334 | 4.461 | 52,214 | +0.08(+1.77%) |
Oct 05, 2011 | 4.376 | 4.489 | 4.306 | 4.383 | 50,197 | -0.02(-0.48%) |
Oct 04, 2011 | 3.764 | 4.433 | 3.609 | 4.404 | 184,325 | +0.62(+16.36%) |
Oct 03, 2011 | 4.151 | 4.334 | 3.729 | 3.785 | 127,866 | -0.30(-7.40%) |
Sep 30, 2011 | 4.236 | 4.271 | 4.074 | 4.088 | 67,479 | -0.23(-5.37%) |
Sep 29, 2011 | 4.489 | 4.489 | 4.130 | 4.320 | 92,806 | -0.06(-1.44%) |
Sep 28, 2011 | 4.693 | 4.742 | 4.369 | 4.383 | 89,752 | -0.30(-6.32%) |
Sep 27, 2011 | 4.679 | 4.791 | 4.616 | 4.679 | 128,407 | +0.11(+2.31%) |
Sep 26, 2011 | 4.489 | 4.686 | 4.362 | 4.573 | 155,274 | +0.12(+2.69%) |
Sep 23, 2011 | 4.489 | 4.714 | 4.404 | 4.454 | 98,941 | -0.02(-0.47%) |
Sep 22, 2011 | 4.334 | 4.623 | 4.292 | 4.475 | 121,099 | +0.01(+0.32%) |
Sep 21, 2011 | 4.580 | 4.742 | 4.426 | 4.461 | 73,955 | -0.09(-2.01%) |
Sep 20, 2011 | 4.749 | 4.806 | 4.552 | 4.552 | 58,901 | -0.18(-3.86%) |
Sep 19, 2011 | 4.693 | 4.770 | 4.644 | 4.735 | 20,364 | -0.05(-1.03%) |
Sep 16, 2011 | 4.707 | 4.784 | 4.693 | 4.784 | 91,730 | +0.07(+1.49%) |
Sep 15, 2011 | 4.609 | 4.749 | 4.609 | 4.714 | 53,766 | +0.13(+2.76%) |
Sep 14, 2011 | 4.609 | 4.679 | 4.524 | 4.587 | 120,047 | +0.03(+0.62%) |
Sep 13, 2011 | 4.580 | 4.721 | 4.531 | 4.559 | 88,177 | +0.00(+0.00%) |
Sep 12, 2011 | 4.348 | 4.623 | 4.299 | 4.559 | 61,545 | +0.14(+3.18%) |
Sep 09, 2011 | 4.602 | 4.700 | 4.390 | 4.419 | 107,218 | -0.22(-4.70%) |
Sep 08, 2011 | 4.531 | 4.763 | 4.510 | 4.637 | 137,285 | +0.06(+1.23%) |
Sep 07, 2011 | 4.580 | 4.609 | 4.482 | 4.580 | 43,409 | +0.07(+1.56%) |
Sep 06, 2011 | 4.429 | 4.651 | 4.426 | 4.510 | 83,000 | -0.05(-1.08%) |
Sep 02, 2011 | 4.609 | 4.707 | 4.552 | 4.559 | 123,271 | -0.17(-3.57%) |