Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.576 | 4.742 | 4.576 | 4.708 | 1,378,911 | +0.23(+5.12%) |
Nov 29, 2011 | 4.621 | 4.623 | 4.467 | 4.479 | 1,106,912 | -0.13(-2.85%) |
Nov 28, 2011 | 4.674 | 4.696 | 4.554 | 4.610 | 1,156,926 | +0.10(+2.25%) |
Nov 25, 2011 | 4.580 | 4.621 | 4.509 | 4.509 | 580,573 | -0.09(-1.96%) |
Nov 23, 2011 | 4.704 | 4.719 | 4.546 | 4.599 | 1,150,213 | -0.15(-3.09%) |
Nov 22, 2011 | 4.869 | 4.907 | 4.685 | 4.745 | 1,986,977 | -0.27(-5.32%) |
Nov 21, 2011 | 5.185 | 5.200 | 4.975 | 5.012 | 1,364,715 | -0.26(-4.92%) |
Nov 18, 2011 | 5.253 | 5.297 | 5.229 | 5.271 | 1,487,953 | +0.05(+0.99%) |
Nov 17, 2011 | 5.260 | 5.345 | 5.109 | 5.220 | 1,864,205 | -0.02(-0.42%) |
Nov 16, 2011 | 5.319 | 5.382 | 5.235 | 5.242 | 969,337 | -0.08(-1.59%) |
Nov 15, 2011 | 5.257 | 5.363 | 5.220 | 5.327 | 958,202 | +0.08(+1.47%) |
Nov 14, 2011 | 5.327 | 5.327 | 5.150 | 5.249 | 1,076,204 | -0.08(-1.45%) |
Nov 11, 2011 | 5.231 | 5.334 | 5.219 | 5.327 | 1,475,959 | +0.15(+2.91%) |
Nov 10, 2011 | 5.238 | 5.286 | 5.150 | 5.176 | 1,621,072 | +0.10(+2.03%) |
Nov 09, 2011 | 5.058 | 5.109 | 5.010 | 5.073 | 1,709,779 | -0.05(-1.01%) |
Nov 08, 2011 | 5.150 | 5.168 | 4.988 | 5.124 | 2,062,646 | +0.09(+1.75%) |
Nov 07, 2011 | 5.194 | 5.279 | 4.970 | 5.036 | 1,779,502 | -0.18(-3.52%) |
Nov 04, 2011 | 5.223 | 5.271 | 5.150 | 5.220 | 703,179 | -0.05(-0.91%) |
Nov 03, 2011 | 5.312 | 5.349 | 5.154 | 5.268 | 840,538 | +0.01(+0.28%) |
Nov 02, 2011 | 5.242 | 5.304 | 5.146 | 5.253 | 571,006 | +0.09(+1.78%) |
Nov 01, 2011 | 5.117 | 5.267 | 4.929 | 5.161 | 1,556,247 | -0.14(-2.70%) |
Oct 31, 2011 | 5.569 | 5.606 | 5.297 | 5.304 | 1,431,784 | -0.31(-5.50%) |
Oct 28, 2011 | 5.591 | 5.713 | 5.540 | 5.613 | 882,049 | -0.02(-0.33%) |
Oct 27, 2011 | 5.466 | 5.867 | 5.455 | 5.632 | 2,778,858 | +0.36(+6.76%) |
Oct 26, 2011 | 5.304 | 5.334 | 5.139 | 5.275 | 1,201,542 | +0.04(+0.77%) |
Oct 25, 2011 | 5.334 | 5.334 | 5.150 | 5.235 | 1,434,312 | -0.08(-1.59%) |
Oct 24, 2011 | 5.345 | 5.499 | 5.279 | 5.319 | 1,650,355 | +0.03(+0.56%) |
Oct 21, 2011 | 5.209 | 5.290 | 5.165 | 5.290 | 1,216,912 | +0.17(+3.23%) |
Oct 20, 2011 | 5.260 | 5.260 | 5.018 | 5.124 | 1,022,198 | -0.09(-1.76%) |
Oct 19, 2011 | 5.360 | 5.360 | 5.179 | 5.216 | 703,679 | -0.12(-2.21%) |
Oct 18, 2011 | 5.260 | 5.382 | 5.176 | 5.334 | 815,860 | +0.10(+1.83%) |
Oct 17, 2011 | 5.422 | 5.448 | 5.223 | 5.238 | 1,725,576 | -0.21(-3.91%) |
Oct 14, 2011 | 5.389 | 5.477 | 5.360 | 5.452 | 705,682 | +0.12(+2.21%) |
Oct 13, 2011 | 5.268 | 5.338 | 5.135 | 5.334 | 856,632 | +0.04(+0.69%) |
Oct 12, 2011 | 5.242 | 5.363 | 5.223 | 5.297 | 1,379,230 | +0.14(+2.78%) |
Oct 11, 2011 | 4.922 | 5.165 | 4.885 | 5.154 | 1,744,361 | +0.21(+4.24%) |
Oct 10, 2011 | 4.697 | 4.948 | 4.690 | 4.944 | 1,243,510 | +0.32(+7.01%) |
Oct 07, 2011 | 4.764 | 4.789 | 4.576 | 4.620 | 1,652,522 | -0.13(-2.64%) |
Oct 06, 2011 | 4.778 | 4.826 | 4.675 | 4.745 | 2,095,760 | -0.03(-0.69%) |
Oct 05, 2011 | 4.782 | 4.948 | 4.679 | 4.778 | 1,576,095 | -0.02(-0.38%) |
Oct 04, 2011 | 4.462 | 4.826 | 4.260 | 4.797 | 2,592,557 | +0.28(+6.10%) |
Oct 03, 2011 | 5.146 | 5.165 | 4.506 | 4.521 | 1,842,827 | -0.67(-12.84%) |
Sep 30, 2011 | 5.407 | 5.463 | 5.176 | 5.187 | 1,034,010 | -0.31(-5.56%) |
Sep 29, 2011 | 5.602 | 5.610 | 5.334 | 5.492 | 893,244 | +0.00(+0.00%) |
Sep 28, 2011 | 5.617 | 5.669 | 5.492 | 5.492 | 866,657 | -0.17(-2.93%) |
Sep 27, 2011 | 5.779 | 5.790 | 5.606 | 5.658 | 1,245,274 | -0.03(-0.45%) |
Sep 26, 2011 | 5.786 | 5.790 | 5.610 | 5.683 | 755,431 | -0.09(-1.53%) |
Sep 23, 2011 | 5.654 | 5.900 | 5.628 | 5.772 | 1,122,989 | +0.12(+2.08%) |
Sep 22, 2011 | 5.702 | 5.941 | 5.591 | 5.654 | 1,811,809 | -0.16(-2.72%) |
Sep 21, 2011 | 5.996 | 6.053 | 5.805 | 5.812 | 1,196,812 | -0.18(-3.07%) |
Sep 20, 2011 | 6.095 | 6.231 | 5.996 | 5.996 | 581,236 | -0.10(-1.69%) |
Sep 19, 2011 | 6.165 | 6.202 | 6.070 | 6.099 | 573,996 | -0.17(-2.64%) |
Sep 16, 2011 | 6.305 | 6.364 | 6.235 | 6.265 | 635,858 | -0.06(-0.99%) |
Sep 15, 2011 | 6.198 | 6.353 | 6.198 | 6.327 | 838,325 | +0.10(+1.53%) |
Sep 14, 2011 | 6.217 | 6.242 | 6.095 | 6.231 | 1,263,178 | +0.05(+0.77%) |
Sep 13, 2011 | 6.195 | 6.231 | 6.125 | 6.184 | 1,060,871 | -0.01(-0.12%) |
Sep 12, 2011 | 6.081 | 6.246 | 6.047 | 6.191 | 661,866 | +0.03(+0.54%) |
Sep 09, 2011 | 6.139 | 6.250 | 6.106 | 6.158 | 853,987 | -0.00(-0.06%) |
Sep 08, 2011 | 6.287 | 6.345 | 6.162 | 6.162 | 621,042 | -0.17(-2.67%) |
Sep 07, 2011 | 6.404 | 6.447 | 6.298 | 6.331 | 667,210 | +0.01(+0.12%) |
Sep 06, 2011 | 6.242 | 6.345 | 6.173 | 6.323 | 912,798 | -0.02(-0.35%) |
Sep 02, 2011 | 6.419 | 6.507 | 6.342 | 6.345 | 709,138 | -0.21(-3.25%) |