Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.438 | 5.438 | 5.298 | 5.298 | 16,244 | -0.03(-0.49%) |
Nov 29, 2011 | 5.447 | 5.447 | 5.247 | 5.324 | 33,969 | -0.12(-2.24%) |
Nov 28, 2011 | 5.351 | 5.455 | 5.124 | 5.447 | 28,238 | +0.24(+4.70%) |
Nov 25, 2011 | 5.019 | 5.341 | 5.019 | 5.202 | 6,530 | -0.09(-1.65%) |
Nov 23, 2011 | 5.237 | 5.364 | 5.062 | 5.289 | 32,680 | +0.05(+1.00%) |
Nov 22, 2011 | 5.368 | 5.427 | 5.237 | 5.237 | 108,486 | -0.18(-3.38%) |
Nov 21, 2011 | 5.368 | 5.420 | 5.263 | 5.420 | 23,490 | +0.00(+0.00%) |
Nov 18, 2011 | 5.429 | 5.490 | 5.390 | 5.420 | 12,185 | +0.01(+0.16%) |
Nov 17, 2011 | 5.368 | 5.473 | 5.368 | 5.412 | 61,113 | +0.04(+0.81%) |
Nov 16, 2011 | 5.385 | 5.440 | 5.368 | 5.368 | 34,529 | -0.07(-1.28%) |
Nov 15, 2011 | 5.447 | 5.455 | 5.368 | 5.438 | 53,075 | -0.02(-0.32%) |
Nov 14, 2011 | 5.481 | 5.621 | 5.438 | 5.455 | 40,248 | -0.13(-2.34%) |
Nov 11, 2011 | 5.438 | 5.665 | 5.438 | 5.586 | 33,770 | +0.18(+3.39%) |
Nov 10, 2011 | 5.211 | 5.665 | 5.080 | 5.403 | 112,168 | +0.09(+1.78%) |
Nov 09, 2011 | 5.237 | 5.333 | 5.237 | 5.309 | 12,774 | +0.07(+1.37%) |
Nov 08, 2011 | 5.132 | 5.237 | 5.036 | 5.237 | 6,599 | +0.10(+1.87%) |
Nov 07, 2011 | 5.211 | 5.228 | 5.019 | 5.141 | 7,217 | -0.10(-1.83%) |
Nov 04, 2011 | 5.237 | 5.237 | 5.185 | 5.237 | 14,513 | +0.00(+0.00%) |
Nov 03, 2011 | 5.368 | 5.368 | 5.237 | 5.237 | 8,965 | -0.10(-1.96%) |
Nov 02, 2011 | 5.289 | 5.342 | 5.237 | 5.342 | 3,830 | +0.19(+3.73%) |
Nov 01, 2011 | 5.244 | 5.244 | 5.028 | 5.150 | 26,259 | -0.09(-1.67%) |
Oct 31, 2011 | 5.682 | 5.682 | 5.158 | 5.237 | 20,460 | -0.11(-2.12%) |
Oct 28, 2011 | 5.342 | 5.499 | 5.316 | 5.351 | 8,425 | -0.11(-2.08%) |
Oct 27, 2011 | 5.508 | 5.630 | 5.377 | 5.464 | 15,632 | -0.14(-2.49%) |
Oct 26, 2011 | 5.778 | 5.804 | 5.560 | 5.604 | 52,360 | +0.09(+1.58%) |
Oct 25, 2011 | 5.054 | 5.543 | 5.030 | 5.516 | 27,037 | +0.15(+2.76%) |
Oct 24, 2011 | 5.080 | 5.368 | 5.080 | 5.368 | 53,258 | +0.36(+7.14%) |
Oct 21, 2011 | 4.914 | 5.141 | 4.914 | 5.010 | 23,894 | +0.17(+3.61%) |
Oct 20, 2011 | 4.713 | 4.897 | 4.644 | 4.836 | 9,606 | +0.12(+2.59%) |
Oct 19, 2011 | 4.644 | 4.766 | 4.626 | 4.713 | 17,335 | -0.02(-0.37%) |
Oct 18, 2011 | 4.495 | 4.766 | 4.495 | 4.731 | 23,486 | +0.10(+2.26%) |
Oct 17, 2011 | 4.547 | 4.678 | 4.530 | 4.626 | 17,514 | -0.04(-0.93%) |
Oct 14, 2011 | 4.574 | 4.670 | 4.504 | 4.670 | 13,425 | +0.04(+0.94%) |
Oct 13, 2011 | 4.617 | 4.652 | 4.556 | 4.626 | 24,336 | +0.00(+0.00%) |
Oct 12, 2011 | 4.495 | 4.670 | 4.469 | 4.626 | 19,692 | +0.16(+3.52%) |
Oct 11, 2011 | 4.443 | 4.626 | 4.364 | 4.469 | 7,110 | +0.01(+0.33%) |
Oct 10, 2011 | 4.591 | 4.617 | 4.382 | 4.454 | 33,323 | -0.04(-0.91%) |
Oct 07, 2011 | 4.565 | 4.597 | 4.364 | 4.495 | 8,959 | +0.00(+0.00%) |
Oct 06, 2011 | 4.456 | 4.574 | 4.373 | 4.495 | 53,132 | +0.11(+2.59%) |
Oct 05, 2011 | 4.469 | 4.585 | 4.382 | 4.382 | 59,737 | -0.03(-0.59%) |
Oct 04, 2011 | 4.591 | 4.670 | 4.347 | 4.408 | 53,564 | -0.24(-5.08%) |
Oct 03, 2011 | 4.966 | 4.966 | 4.609 | 4.644 | 16,324 | -0.32(-6.52%) |
Sep 30, 2011 | 5.062 | 5.074 | 4.940 | 4.967 | 5,081 | -0.10(-1.88%) |
Sep 29, 2011 | 4.844 | 5.132 | 4.844 | 5.062 | 12,923 | +0.17(+3.39%) |
Sep 28, 2011 | 5.176 | 5.246 | 4.897 | 4.897 | 72,713 | -0.12(-2.43%) |
Sep 27, 2011 | 5.001 | 5.054 | 4.853 | 5.019 | 22,290 | +0.04(+0.88%) |
Sep 26, 2011 | 4.827 | 4.984 | 4.818 | 4.975 | 13,751 | +0.06(+1.24%) |
Sep 23, 2011 | 5.045 | 5.045 | 4.809 | 4.914 | 42,131 | -0.14(-2.76%) |
Sep 22, 2011 | 5.185 | 5.185 | 4.818 | 5.054 | 28,949 | -0.08(-1.53%) |
Sep 21, 2011 | 5.150 | 5.246 | 5.019 | 5.132 | 8,802 | -0.03(-0.51%) |
Sep 20, 2011 | 5.220 | 5.237 | 5.083 | 5.158 | 15,636 | +0.03(+0.68%) |
Sep 19, 2011 | 5.193 | 5.193 | 5.124 | 5.124 | 1,665 | -0.12(-2.33%) |
Sep 16, 2011 | 5.307 | 5.324 | 5.202 | 5.246 | 16,306 | +0.02(+0.33%) |
Sep 15, 2011 | 5.272 | 5.398 | 5.228 | 5.228 | 32,611 | +0.02(+0.45%) |
Sep 14, 2011 | 5.097 | 5.342 | 5.054 | 5.205 | 29,229 | +0.23(+4.61%) |
Sep 13, 2011 | 5.089 | 5.123 | 4.897 | 4.975 | 16,394 | -0.06(-1.13%) |
Sep 12, 2011 | 5.084 | 5.223 | 4.875 | 5.032 | 32,248 | +0.02(+0.35%) |
Sep 09, 2011 | 5.180 | 5.319 | 5.006 | 5.015 | 12,379 | -0.23(-4.47%) |
Sep 08, 2011 | 5.136 | 5.327 | 5.128 | 5.249 | 9,296 | +0.05(+1.00%) |
Sep 07, 2011 | 4.988 | 5.200 | 4.893 | 5.197 | 21,336 | +0.30(+6.22%) |
Sep 06, 2011 | 4.893 | 4.971 | 4.893 | 4.893 | 4,188 | -0.06(-1.23%) |
Sep 02, 2011 | 4.910 | 5.483 | 4.910 | 4.954 | 9,484 | -0.33(-6.25%) |