Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.890 | 4.980 | 4.800 | 4.830 | 835,466 | +0.25(+5.46%) |
Nov 29, 2011 | 4.350 | 4.750 | 4.350 | 4.580 | 912,164 | +0.21(+4.81%) |
Nov 28, 2011 | 4.340 | 4.390 | 4.280 | 4.370 | 522,176 | +0.28(+6.85%) |
Nov 25, 2011 | 4.030 | 4.170 | 4.030 | 4.090 | 348,795 | +0.06(+1.49%) |
Nov 24, 2011 | 4.080 | 4.090 | 4.010 | 4.030 | 214,444 | +0.04(+1.00%) |
Nov 23, 2011 | 4.080 | 4.190 | 3.910 | 3.990 | 970,524 | -0.23(-5.45%) |
Nov 22, 2011 | 4.230 | 4.230 | 4.120 | 4.220 | 395,883 | +0.16(+3.94%) |
Nov 21, 2011 | 4.200 | 4.230 | 4.050 | 4.060 | 597,246 | -0.18(-4.25%) |
Nov 18, 2011 | 4.150 | 4.340 | 4.090 | 4.240 | 1,708,692 | +0.12(+2.91%) |
Nov 17, 2011 | 4.280 | 4.320 | 4.050 | 4.120 | 1,267,629 | -0.27(-6.15%) |
Nov 16, 2011 | 4.550 | 4.570 | 4.360 | 4.390 | 1,133,805 | -0.16(-3.52%) |
Nov 15, 2011 | 4.700 | 4.750 | 4.430 | 4.550 | 1,145,781 | -0.22(-4.61%) |
Nov 14, 2011 | 4.840 | 4.870 | 4.600 | 4.770 | 543,725 | -0.07(-1.45%) |
Nov 11, 2011 | 5.020 | 5.070 | 4.820 | 4.840 | 377,470 | -0.04(-0.82%) |
Nov 10, 2011 | 5.020 | 5.140 | 4.800 | 4.880 | 485,679 | -0.10(-2.01%) |
Nov 09, 2011 | 5.140 | 5.150 | 4.920 | 4.980 | 308,837 | -0.20(-3.86%) |
Nov 08, 2011 | 5.250 | 5.250 | 5.170 | 5.180 | 222,474 | -0.01(-0.19%) |
Nov 07, 2011 | 5.240 | 5.280 | 5.170 | 5.190 | 263,310 | -0.06(-1.14%) |
Nov 04, 2011 | 5.160 | 5.290 | 5.110 | 5.250 | 328,675 | +0.02(+0.38%) |
Nov 03, 2011 | 5.190 | 5.240 | 5.050 | 5.230 | 647,284 | +0.13(+2.55%) |
Nov 02, 2011 | 5.130 | 5.180 | 5.010 | 5.100 | 375,986 | +0.13(+2.62%) |
Nov 01, 2011 | 5.050 | 5.120 | 4.800 | 4.970 | 987,428 | -0.35(-6.58%) |
Oct 31, 2011 | 5.200 | 5.450 | 5.200 | 5.320 | 536,977 | -0.10(-1.85%) |
Oct 28, 2011 | 5.300 | 5.470 | 5.260 | 5.420 | 399,477 | +0.04(+0.74%) |
Oct 27, 2011 | 5.420 | 5.500 | 5.310 | 5.380 | 777,437 | +0.33(+6.53%) |
Oct 26, 2011 | 5.190 | 5.190 | 4.940 | 5.050 | 437,197 | +0.05(+1.00%) |
Oct 25, 2011 | 5.120 | 5.120 | 4.930 | 5.000 | 516,415 | -0.14(-2.72%) |
Oct 24, 2011 | 5.030 | 5.140 | 4.990 | 5.140 | 1,097,862 | +0.30(+6.20%) |
Oct 21, 2011 | 5.060 | 5.100 | 4.750 | 4.840 | 956,101 | +0.00(+0.00%) |
Oct 20, 2011 | 4.770 | 4.910 | 4.650 | 4.840 | 675,301 | -0.13(-2.62%) |
Oct 19, 2011 | 5.100 | 5.270 | 4.860 | 4.970 | 1,056,740 | -0.38(-7.10%) |
Oct 18, 2011 | 5.050 | 5.410 | 4.950 | 5.350 | 768,368 | +0.19(+3.68%) |
Oct 17, 2011 | 5.550 | 5.550 | 5.140 | 5.160 | 533,048 | -0.36(-6.52%) |
Oct 14, 2011 | 5.240 | 5.560 | 5.210 | 5.520 | 843,739 | +0.44(+8.66%) |
Oct 13, 2011 | 5.080 | 5.080 | 4.920 | 5.080 | 520,370 | -0.09(-1.74%) |
Oct 12, 2011 | 5.240 | 5.360 | 5.130 | 5.170 | 855,400 | +0.15(+2.99%) |
Oct 11, 2011 | 5.000 | 5.070 | 4.910 | 5.020 | 1,136,026 | +0.07(+1.41%) |
Oct 07, 2011 | 5.250 | 5.400 | 4.810 | 4.950 | 1,578,716 | -0.06(-1.20%) |
Oct 06, 2011 | 4.840 | 5.030 | 4.890 | 5.010 | 1,832,884 | +0.48(+10.60%) |
Oct 05, 2011 | 3.840 | 4.610 | 3.750 | 4.530 | 1,979,508 | +0.78(+20.80%) |
Oct 04, 2011 | 3.600 | 3.800 | 3.280 | 3.750 | 1,464,567 | +0.10(+2.74%) |
Oct 03, 2011 | 3.910 | 4.010 | 3.410 | 3.650 | 2,824,789 | -0.49(-11.84%) |
Sep 30, 2011 | 4.020 | 4.230 | 3.980 | 4.140 | 947,007 | -0.07(-1.66%) |
Sep 29, 2011 | 4.600 | 4.680 | 4.100 | 4.210 | 1,209,223 | -0.28(-6.24%) |
Sep 28, 2011 | 4.830 | 4.870 | 4.450 | 4.490 | 523,463 | -0.42(-8.55%) |
Sep 27, 2011 | 4.990 | 5.140 | 4.800 | 4.910 | 1,000,221 | +0.25(+5.36%) |
Sep 26, 2011 | 4.700 | 4.730 | 4.410 | 4.660 | 1,098,570 | -0.05(-1.06%) |
Sep 23, 2011 | 4.300 | 4.730 | 4.230 | 4.710 | 1,368,565 | +0.12(+2.61%) |
Sep 22, 2011 | 4.620 | 4.760 | 4.490 | 4.590 | 2,287,643 | -0.46(-9.11%) |
Sep 21, 2011 | 5.810 | 5.810 | 4.960 | 5.050 | 1,689,901 | -0.78(-13.38%) |
Sep 20, 2011 | 6.160 | 6.180 | 5.800 | 5.830 | 751,198 | -0.33(-5.36%) |
Sep 19, 2011 | 6.160 | 6.180 | 5.950 | 6.160 | 858,194 | -0.22(-3.45%) |
Sep 16, 2011 | 6.170 | 6.380 | 6.040 | 6.380 | 816,997 | +0.23(+3.74%) |
Sep 15, 2011 | 6.150 | 6.190 | 6.070 | 6.150 | 589,763 | +0.11(+1.82%) |
Sep 14, 2011 | 5.950 | 6.070 | 5.830 | 6.040 | 576,901 | +0.11(+1.85%) |
Sep 13, 2011 | 6.060 | 6.180 | 5.930 | 5.930 | 401,928 | -0.04(-0.67%) |
Sep 12, 2011 | 6.000 | 6.020 | 5.870 | 5.970 | 821,722 | -0.26(-4.17%) |
Sep 09, 2011 | 6.460 | 6.460 | 6.230 | 6.230 | 371,385 | -0.23(-3.56%) |
Sep 08, 2011 | 6.740 | 6.740 | 6.420 | 6.460 | 369,538 | -0.27(-4.01%) |
Sep 07, 2011 | 6.550 | 6.750 | 6.550 | 6.730 | 398,981 | +0.35(+5.49%) |
Sep 06, 2011 | 6.240 | 6.440 | 6.130 | 6.380 | 753,022 | -0.02(-0.31%) |
Sep 02, 2011 | 6.600 | 6.600 | 6.370 | 6.400 | 439,851 | -0.24(-3.61%) |