Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.591 | 5.745 | 5.518 | 5.727 | 866,840 | +0.40(+7.51%) |
Nov 29, 2011 | 5.300 | 5.454 | 5.209 | 5.327 | 1,613,366 | +0.03(+0.51%) |
Nov 28, 2011 | 4.891 | 5.327 | 4.872 | 5.300 | 1,054,510 | +0.64(+13.65%) |
Nov 25, 2011 | 4.672 | 4.800 | 4.663 | 4.663 | 273,361 | -0.03(-0.58%) |
Nov 23, 2011 | 4.909 | 4.936 | 4.682 | 4.691 | 624,988 | -0.30(-6.01%) |
Nov 22, 2011 | 5.000 | 5.127 | 4.972 | 4.991 | 581,818 | -0.01(-0.18%) |
Nov 21, 2011 | 5.227 | 5.227 | 4.909 | 5.000 | 862,550 | -0.37(-6.94%) |
Nov 18, 2011 | 5.427 | 5.527 | 5.227 | 5.372 | 555,864 | -0.03(-0.51%) |
Nov 17, 2011 | 5.772 | 5.772 | 5.372 | 5.400 | 820,737 | -0.35(-6.01%) |
Nov 16, 2011 | 5.645 | 6.081 | 5.578 | 5.745 | 627,332 | +0.04(+0.64%) |
Nov 15, 2011 | 5.500 | 5.736 | 5.427 | 5.709 | 563,032 | +0.16(+2.95%) |
Nov 14, 2011 | 5.654 | 5.654 | 5.418 | 5.545 | 756,299 | -0.13(-2.24%) |
Nov 11, 2011 | 5.727 | 5.918 | 5.600 | 5.672 | 718,918 | -0.01(-0.16%) |
Nov 10, 2011 | 5.563 | 5.818 | 5.509 | 5.681 | 777,070 | +0.20(+3.65%) |
Nov 09, 2011 | 5.582 | 5.900 | 5.482 | 5.482 | 899,454 | -0.35(-5.93%) |
Nov 08, 2011 | 5.563 | 6.045 | 5.536 | 5.827 | 1,582,359 | -0.65(-9.97%) |
Nov 07, 2011 | 6.345 | 6.518 | 6.236 | 6.472 | 540,399 | +0.12(+1.86%) |
Nov 04, 2011 | 6.263 | 6.381 | 5.991 | 6.354 | 600,386 | +0.01(+0.14%) |
Nov 03, 2011 | 6.227 | 6.427 | 5.991 | 6.345 | 568,713 | +0.21(+3.41%) |
Nov 02, 2011 | 6.118 | 6.218 | 5.809 | 6.136 | 758,789 | +0.18(+3.05%) |
Nov 01, 2011 | 5.909 | 6.081 | 5.786 | 5.954 | 793,780 | -0.24(-3.82%) |
Oct 31, 2011 | 6.500 | 6.500 | 6.109 | 6.191 | 755,601 | -0.44(-6.58%) |
Oct 28, 2011 | 6.500 | 6.818 | 6.491 | 6.627 | 660,118 | -0.09(-1.35%) |
Oct 27, 2011 | 6.245 | 6.818 | 6.236 | 6.718 | 1,339,538 | +0.66(+10.96%) |
Oct 26, 2011 | 5.900 | 6.118 | 5.645 | 6.054 | 657,976 | +0.29(+5.05%) |
Oct 25, 2011 | 6.091 | 6.254 | 5.745 | 5.763 | 645,520 | -0.39(-6.35%) |
Oct 24, 2011 | 5.909 | 6.200 | 5.872 | 6.154 | 749,179 | +0.25(+4.15%) |
Oct 21, 2011 | 5.782 | 5.927 | 5.655 | 5.909 | 626,248 | +0.25(+4.33%) |
Oct 20, 2011 | 5.636 | 5.700 | 5.318 | 5.663 | 627,666 | +0.03(+0.48%) |
Oct 19, 2011 | 5.582 | 5.763 | 5.482 | 5.636 | 767,890 | +0.04(+0.65%) |
Oct 18, 2011 | 5.482 | 5.672 | 5.254 | 5.600 | 890,556 | +0.11(+1.99%) |
Oct 17, 2011 | 5.681 | 5.745 | 5.463 | 5.491 | 677,098 | -0.17(-3.05%) |
Oct 14, 2011 | 5.363 | 5.663 | 5.336 | 5.663 | 680,229 | +0.36(+6.86%) |
Oct 13, 2011 | 5.127 | 5.327 | 4.954 | 5.300 | 520,744 | +0.11(+2.10%) |
Oct 12, 2011 | 5.282 | 5.427 | 5.163 | 5.191 | 473,513 | -0.04(-0.70%) |
Oct 11, 2011 | 5.145 | 5.363 | 5.091 | 5.227 | 530,905 | +0.00(+0.00%) |
Oct 10, 2011 | 4.727 | 5.227 | 4.718 | 5.227 | 943,821 | +0.60(+12.97%) |
Oct 07, 2011 | 4.782 | 4.782 | 4.545 | 4.627 | 651,892 | -0.13(-2.68%) |
Oct 06, 2011 | 4.727 | 4.827 | 4.654 | 4.754 | 656,317 | +0.19(+4.18%) |
Oct 05, 2011 | 4.645 | 4.700 | 4.436 | 4.563 | 678,864 | -0.07(-1.57%) |
Oct 04, 2011 | 4.172 | 4.663 | 4.154 | 4.636 | 1,208,549 | +0.35(+8.28%) |
Oct 03, 2011 | 4.400 | 4.445 | 4.154 | 4.282 | 1,416,997 | -0.14(-3.09%) |
Sep 30, 2011 | 4.318 | 4.582 | 4.254 | 4.418 | 874,333 | +0.01(+0.21%) |
Sep 29, 2011 | 4.600 | 4.636 | 4.263 | 4.409 | 668,006 | -0.04(-0.82%) |
Sep 28, 2011 | 4.845 | 4.872 | 4.436 | 4.445 | 664,586 | -0.39(-8.08%) |
Sep 27, 2011 | 4.872 | 5.063 | 4.782 | 4.836 | 721,425 | +0.11(+2.31%) |
Sep 26, 2011 | 4.591 | 4.727 | 4.363 | 4.727 | 830,692 | +0.22(+4.84%) |
Sep 23, 2011 | 4.654 | 4.772 | 4.464 | 4.509 | 860,293 | -0.15(-3.13%) |
Sep 22, 2011 | 4.872 | 4.900 | 4.545 | 4.654 | 1,206,734 | -0.38(-7.58%) |
Sep 21, 2011 | 5.272 | 5.482 | 5.018 | 5.036 | 890,330 | -0.23(-4.32%) |
Sep 20, 2011 | 5.354 | 5.400 | 5.218 | 5.263 | 568,725 | -0.04(-0.69%) |
Sep 19, 2011 | 5.191 | 5.422 | 5.145 | 5.300 | 719,117 | -0.01(-0.17%) |
Sep 16, 2011 | 5.654 | 5.654 | 5.272 | 5.309 | 2,074,314 | -0.30(-5.35%) |
Sep 15, 2011 | 5.427 | 5.636 | 5.363 | 5.609 | 609,472 | +0.25(+4.58%) |
Sep 14, 2011 | 5.418 | 5.445 | 5.218 | 5.363 | 798,953 | -0.03(-0.51%) |
Sep 13, 2011 | 5.391 | 5.500 | 5.227 | 5.391 | 639,273 | +0.03(+0.51%) |
Sep 12, 2011 | 5.236 | 5.391 | 5.136 | 5.363 | 875,861 | +0.07(+1.37%) |
Sep 09, 2011 | 5.454 | 5.490 | 5.227 | 5.291 | 826,438 | -0.17(-3.16%) |
Sep 08, 2011 | 5.591 | 5.736 | 5.409 | 5.463 | 680,030 | -0.19(-3.38%) |
Sep 07, 2011 | 5.618 | 5.872 | 5.591 | 5.654 | 736,383 | +0.15(+2.64%) |
Sep 06, 2011 | 5.054 | 5.536 | 5.054 | 5.509 | 778,803 | +0.23(+4.30%) |
Sep 02, 2011 | 5.263 | 5.409 | 5.182 | 5.282 | 782,305 | -0.17(-3.17%) |