Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.296 | 5.326 | 5.218 | 5.320 | 1,014,635 | +0.18(+3.42%) |
Nov 29, 2011 | 5.146 | 5.152 | 5.096 | 5.144 | 202,860 | -0.01(-0.16%) |
Nov 28, 2011 | 5.156 | 5.216 | 5.082 | 5.152 | 425,850 | +0.13(+2.63%) |
Nov 25, 2011 | 5.052 | 5.086 | 4.980 | 5.020 | 237,325 | -0.07(-1.30%) |
Nov 23, 2011 | 5.040 | 5.130 | 5.034 | 5.086 | 486,670 | +0.01(+0.28%) |
Nov 22, 2011 | 5.072 | 5.142 | 5.058 | 5.072 | 204,535 | +0.00(+0.08%) |
Nov 21, 2011 | 5.086 | 5.141 | 5.026 | 5.068 | 258,050 | -0.10(-1.97%) |
Nov 18, 2011 | 5.162 | 5.233 | 5.090 | 5.170 | 318,120 | +0.02(+0.31%) |
Nov 17, 2011 | 5.174 | 5.256 | 5.076 | 5.154 | 244,390 | -0.03(-0.58%) |
Nov 16, 2011 | 5.274 | 5.362 | 5.174 | 5.184 | 447,070 | -0.14(-2.63%) |
Nov 15, 2011 | 5.246 | 5.350 | 5.218 | 5.324 | 330,065 | +0.07(+1.26%) |
Nov 14, 2011 | 5.304 | 5.320 | 5.192 | 5.258 | 205,720 | -0.06(-1.05%) |
Nov 11, 2011 | 5.294 | 5.368 | 5.260 | 5.314 | 700,120 | +0.06(+1.18%) |
Nov 10, 2011 | 5.216 | 5.254 | 5.176 | 5.252 | 469,035 | +0.10(+1.94%) |
Nov 09, 2011 | 5.166 | 5.210 | 5.131 | 5.152 | 569,580 | -0.12(-2.20%) |
Nov 08, 2011 | 5.268 | 5.292 | 5.090 | 5.268 | 585,990 | +0.04(+0.84%) |
Nov 07, 2011 | 5.306 | 5.306 | 5.152 | 5.224 | 391,345 | -0.11(-2.03%) |
Nov 04, 2011 | 5.138 | 5.338 | 5.126 | 5.332 | 490,040 | +0.14(+2.70%) |
Nov 03, 2011 | 4.972 | 5.198 | 4.793 | 5.192 | 1,166,095 | -0.01(-0.23%) |
Nov 02, 2011 | 5.146 | 5.226 | 5.016 | 5.204 | 439,170 | +0.13(+2.48%) |
Nov 01, 2011 | 5.080 | 5.198 | 5.046 | 5.078 | 411,705 | -0.14(-2.65%) |
Oct 31, 2011 | 5.258 | 5.302 | 5.208 | 5.216 | 390,175 | -0.11(-2.14%) |
Oct 28, 2011 | 5.332 | 5.398 | 5.300 | 5.330 | 451,090 | -0.01(-0.15%) |
Oct 27, 2011 | 5.366 | 5.388 | 5.208 | 5.338 | 903,130 | +0.07(+1.37%) |
Oct 26, 2011 | 5.240 | 5.348 | 5.022 | 5.266 | 530,320 | +0.09(+1.82%) |
Oct 25, 2011 | 5.236 | 5.236 | 5.160 | 5.172 | 387,995 | -0.10(-1.86%) |
Oct 24, 2011 | 5.213 | 5.354 | 5.200 | 5.270 | 611,145 | +0.06(+1.23%) |
Oct 21, 2011 | 5.182 | 5.260 | 5.160 | 5.206 | 699,590 | +0.09(+1.80%) |
Oct 20, 2011 | 5.120 | 5.174 | 5.044 | 5.114 | 280,765 | -0.01(-0.16%) |
Oct 19, 2011 | 5.200 | 5.250 | 5.066 | 5.122 | 495,470 | -0.08(-1.54%) |
Oct 18, 2011 | 5.054 | 5.240 | 5.000 | 5.202 | 629,250 | +0.16(+3.17%) |
Oct 17, 2011 | 5.032 | 5.076 | 4.974 | 5.042 | 659,605 | -0.02(-0.43%) |
Oct 14, 2011 | 5.008 | 5.074 | 4.938 | 5.064 | 275,330 | +0.10(+1.97%) |
Oct 13, 2011 | 4.916 | 4.998 | 4.844 | 4.966 | 408,455 | -0.02(-0.44%) |
Oct 12, 2011 | 4.900 | 5.046 | 4.836 | 4.988 | 926,760 | +0.15(+3.06%) |
Oct 11, 2011 | 4.766 | 4.846 | 4.704 | 4.840 | 667,465 | +0.05(+1.00%) |
Oct 10, 2011 | 4.668 | 4.796 | 4.652 | 4.792 | 764,615 | +0.19(+4.04%) |
Oct 07, 2011 | 4.638 | 4.682 | 4.522 | 4.606 | 968,445 | -0.02(-0.52%) |
Oct 06, 2011 | 4.594 | 4.640 | 4.538 | 4.630 | 530,000 | +0.01(+0.30%) |
Oct 05, 2011 | 4.610 | 4.626 | 4.528 | 4.616 | 923,255 | -0.02(-0.47%) |
Oct 04, 2011 | 4.288 | 4.640 | 4.282 | 4.638 | 1,499,200 | +0.34(+8.01%) |
Oct 03, 2011 | 4.352 | 4.448 | 4.260 | 4.294 | 890,010 | -0.11(-2.41%) |
Sep 30, 2011 | 4.372 | 4.450 | 4.319 | 4.400 | 697,855 | -0.02(-0.50%) |
Sep 29, 2011 | 4.544 | 4.566 | 4.318 | 4.422 | 579,165 | -0.05(-1.21%) |
Sep 28, 2011 | 4.542 | 4.592 | 4.450 | 4.476 | 835,340 | -0.06(-1.24%) |
Sep 27, 2011 | 4.536 | 4.586 | 4.474 | 4.532 | 851,840 | +0.06(+1.43%) |
Sep 26, 2011 | 4.486 | 4.494 | 4.395 | 4.468 | 663,495 | -0.01(-0.18%) |
Sep 23, 2011 | 4.480 | 4.560 | 4.344 | 4.476 | 849,190 | -0.00(-0.09%) |
Sep 22, 2011 | 4.530 | 4.550 | 4.400 | 4.480 | 2,740,735 | -0.07(-1.54%) |
Sep 21, 2011 | 4.552 | 4.570 | 4.538 | 4.550 | 1,272,525 | -0.01(-0.18%) |
Sep 20, 2011 | 4.600 | 4.608 | 4.550 | 4.558 | 2,382,090 | -0.00(-0.09%) |
Sep 19, 2011 | 4.550 | 4.580 | 4.546 | 4.562 | 1,028,100 | -0.02(-0.39%) |
Sep 16, 2011 | 4.566 | 4.590 | 4.556 | 4.580 | 1,096,440 | +0.02(+0.44%) |
Sep 15, 2011 | 4.580 | 4.597 | 4.540 | 4.560 | 2,731,990 | -0.01(-0.13%) |
Sep 14, 2011 | 4.580 | 4.610 | 4.544 | 4.566 | 13,712,510 | -0.04(-0.78%) |
Sep 13, 2011 | 4.730 | 4.750 | 4.476 | 4.602 | 2,718,300 | -0.38(-7.55%) |
Sep 12, 2011 | 4.898 | 5.050 | 4.862 | 4.978 | 293,670 | +0.00(+0.08%) |
Sep 09, 2011 | 5.054 | 5.054 | 4.864 | 4.974 | 599,475 | -0.12(-2.43%) |
Sep 08, 2011 | 5.266 | 5.284 | 5.082 | 5.098 | 405,570 | -0.19(-3.56%) |
Sep 07, 2011 | 5.172 | 5.310 | 5.126 | 5.286 | 1,097,735 | +0.18(+3.53%) |
Sep 06, 2011 | 5.014 | 5.124 | 4.935 | 5.106 | 500,515 | -0.00(-0.08%) |
Sep 02, 2011 | 5.112 | 5.210 | 5.046 | 5.110 | 468,015 | -0.08(-1.62%) |