Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.660 | 4.890 | 4.640 | 4.870 | 747,301 | +0.40(+8.95%) |
Nov 29, 2011 | 4.440 | 4.540 | 4.350 | 4.470 | 1,711,878 | +0.05(+1.13%) |
Nov 28, 2011 | 4.310 | 4.440 | 4.250 | 4.420 | 1,084,587 | +0.15(+3.51%) |
Nov 25, 2011 | 4.250 | 4.390 | 4.220 | 4.270 | 173,799 | +0.01(+0.23%) |
Nov 23, 2011 | 4.500 | 4.550 | 4.250 | 4.260 | 489,331 | -0.29(-6.37%) |
Nov 22, 2011 | 4.530 | 4.640 | 4.500 | 4.550 | 255,524 | +0.03(+0.66%) |
Nov 21, 2011 | 4.660 | 4.700 | 4.490 | 4.520 | 460,933 | -0.25(-5.24%) |
Nov 18, 2011 | 4.730 | 4.810 | 4.681 | 4.770 | 295,444 | +0.04(+0.85%) |
Nov 17, 2011 | 4.790 | 4.880 | 4.650 | 4.730 | 404,673 | -0.07(-1.46%) |
Nov 16, 2011 | 4.880 | 4.970 | 4.790 | 4.800 | 479,721 | -0.15(-3.03%) |
Nov 15, 2011 | 4.750 | 4.990 | 4.740 | 4.950 | 577,404 | +0.15(+3.13%) |
Nov 14, 2011 | 4.800 | 4.930 | 4.750 | 4.800 | 458,731 | -0.06(-1.23%) |
Nov 11, 2011 | 4.810 | 4.885 | 4.740 | 4.860 | 488,867 | +0.13(+2.75%) |
Nov 10, 2011 | 4.490 | 4.750 | 4.400 | 4.730 | 617,450 | +0.32(+7.26%) |
Nov 09, 2011 | 4.670 | 4.790 | 4.400 | 4.410 | 832,685 | -0.44(-9.07%) |
Nov 08, 2011 | 4.870 | 4.890 | 4.670 | 4.850 | 430,194 | +0.00(+0.00%) |
Nov 07, 2011 | 4.890 | 4.950 | 4.750 | 4.850 | 429,492 | -0.05(-1.02%) |
Nov 04, 2011 | 4.740 | 4.920 | 4.730 | 4.900 | 471,086 | +0.10(+2.08%) |
Nov 03, 2011 | 4.740 | 4.810 | 4.620 | 4.800 | 467,689 | +0.13(+2.78%) |
Nov 02, 2011 | 4.610 | 4.780 | 4.450 | 4.670 | 702,429 | +0.29(+6.62%) |
Nov 01, 2011 | 4.330 | 4.480 | 4.200 | 4.380 | 926,934 | -0.10(-2.23%) |
Oct 31, 2011 | 4.610 | 4.620 | 4.480 | 4.480 | 305,066 | -0.22(-4.68%) |
Oct 28, 2011 | 4.750 | 4.830 | 4.680 | 4.700 | 369,533 | -0.07(-1.47%) |
Oct 27, 2011 | 4.760 | 4.830 | 4.651 | 4.770 | 578,088 | +0.16(+3.47%) |
Oct 26, 2011 | 4.570 | 4.630 | 4.380 | 4.610 | 466,549 | +0.13(+2.90%) |
Oct 25, 2011 | 4.640 | 4.700 | 4.480 | 4.480 | 512,068 | -0.15(-3.24%) |
Oct 24, 2011 | 4.590 | 4.650 | 4.530 | 4.630 | 468,569 | +0.06(+1.31%) |
Oct 21, 2011 | 4.490 | 4.615 | 4.410 | 4.570 | 671,024 | +0.17(+3.86%) |
Oct 20, 2011 | 4.320 | 4.512 | 4.280 | 4.400 | 395,781 | +0.08(+1.85%) |
Oct 19, 2011 | 4.550 | 4.600 | 4.220 | 4.320 | 708,172 | -0.19(-4.21%) |
Oct 18, 2011 | 4.510 | 4.590 | 4.350 | 4.510 | 1,004,419 | -0.01(-0.22%) |
Oct 17, 2011 | 4.940 | 4.980 | 4.510 | 4.520 | 1,179,768 | -0.42(-8.50%) |
Oct 14, 2011 | 4.510 | 5.240 | 4.450 | 4.940 | 4,838,282 | -1.34(-21.34%) |
Oct 13, 2011 | 6.000 | 6.350 | 5.950 | 6.280 | 891,149 | +0.22(+3.63%) |
Oct 12, 2011 | 6.130 | 6.210 | 5.990 | 6.060 | 412,616 | -0.06(-0.98%) |
Oct 11, 2011 | 5.410 | 6.170 | 5.410 | 6.120 | 749,411 | +0.63(+11.48%) |
Oct 10, 2011 | 5.560 | 5.650 | 5.280 | 5.490 | 412,388 | +0.04(+0.73%) |
Oct 07, 2011 | 5.580 | 5.660 | 5.380 | 5.450 | 452,151 | -0.11(-1.98%) |
Oct 06, 2011 | 5.390 | 5.560 | 5.190 | 5.560 | 524,586 | +0.28(+5.30%) |
Oct 05, 2011 | 5.420 | 5.470 | 5.230 | 5.280 | 590,203 | -0.19(-3.47%) |
Oct 04, 2011 | 4.990 | 5.480 | 4.950 | 5.470 | 906,334 | +0.47(+9.40%) |
Oct 03, 2011 | 5.330 | 5.600 | 5.000 | 5.000 | 847,689 | -0.40(-7.41%) |
Sep 30, 2011 | 5.480 | 5.820 | 5.390 | 5.400 | 636,214 | -0.18(-3.23%) |
Sep 29, 2011 | 5.630 | 5.708 | 5.330 | 5.580 | 395,908 | +0.12(+2.20%) |
Sep 28, 2011 | 5.840 | 5.930 | 5.450 | 5.460 | 668,856 | -0.37(-6.35%) |
Sep 27, 2011 | 5.620 | 5.970 | 5.503 | 5.830 | 829,359 | +0.38(+6.97%) |
Sep 26, 2011 | 5.550 | 5.600 | 5.310 | 5.450 | 606,673 | -0.02(-0.37%) |
Sep 23, 2011 | 5.500 | 5.640 | 5.380 | 5.470 | 719,024 | -0.06(-1.08%) |
Sep 22, 2011 | 5.750 | 5.830 | 5.410 | 5.530 | 922,662 | -0.44(-7.37%) |
Sep 21, 2011 | 5.990 | 6.390 | 5.960 | 5.970 | 727,195 | -0.01(-0.17%) |
Sep 20, 2011 | 6.080 | 6.220 | 5.960 | 5.980 | 592,579 | -0.05(-0.83%) |
Sep 19, 2011 | 6.270 | 6.300 | 5.950 | 6.030 | 647,249 | -0.39(-6.07%) |
Sep 16, 2011 | 6.390 | 6.490 | 6.291 | 6.420 | 1,220,992 | +0.05(+0.78%) |
Sep 15, 2011 | 6.290 | 6.390 | 6.110 | 6.370 | 609,601 | +0.01(+0.16%) |
Sep 14, 2011 | 6.550 | 6.725 | 6.300 | 6.360 | 1,111,243 | +0.03(+0.47%) |
Sep 13, 2011 | 5.750 | 6.390 | 5.750 | 6.330 | 1,296,095 | +0.68(+12.04%) |
Sep 12, 2011 | 5.480 | 5.670 | 5.410 | 5.650 | 592,474 | +0.04(+0.71%) |
Sep 09, 2011 | 5.780 | 5.800 | 5.480 | 5.610 | 840,559 | -0.28(-4.75%) |
Sep 08, 2011 | 6.090 | 6.200 | 5.835 | 5.890 | 542,707 | -0.26(-4.23%) |
Sep 07, 2011 | 5.950 | 6.210 | 5.930 | 6.150 | 693,045 | +0.31(+5.31%) |
Sep 06, 2011 | 5.650 | 5.880 | 5.430 | 5.840 | 541,640 | -0.04(-0.68%) |
Sep 02, 2011 | 5.920 | 6.060 | 5.870 | 5.880 | 575,779 | -0.20(-3.29%) |