Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.900 | 5.210 | 4.810 | 5.200 | 646,190 | +0.45(+9.47%) |
Nov 29, 2011 | 4.800 | 4.800 | 4.700 | 4.750 | 193,787 | -0.05(-1.04%) |
Nov 28, 2011 | 4.740 | 4.920 | 4.680 | 4.800 | 539,754 | +0.22(+4.80%) |
Nov 25, 2011 | 4.650 | 4.830 | 4.570 | 4.580 | 186,674 | -0.07(-1.51%) |
Nov 23, 2011 | 4.720 | 4.790 | 4.560 | 4.650 | 486,667 | -0.15(-3.12%) |
Nov 22, 2011 | 4.370 | 4.820 | 4.360 | 4.800 | 551,731 | +0.49(+11.37%) |
Nov 21, 2011 | 4.390 | 4.470 | 4.290 | 4.310 | 195,270 | -0.18(-4.01%) |
Nov 18, 2011 | 4.580 | 4.730 | 4.430 | 4.490 | 313,270 | -0.08(-1.75%) |
Nov 17, 2011 | 4.740 | 4.750 | 4.490 | 4.570 | 406,979 | -0.19(-3.99%) |
Nov 16, 2011 | 4.800 | 4.890 | 4.750 | 4.760 | 334,259 | -0.10(-2.06%) |
Nov 15, 2011 | 4.760 | 4.910 | 4.700 | 4.860 | 319,570 | +0.08(+1.67%) |
Nov 14, 2011 | 4.870 | 4.950 | 4.700 | 4.780 | 561,934 | -0.11(-2.25%) |
Nov 11, 2011 | 4.410 | 4.890 | 4.410 | 4.890 | 515,387 | +0.51(+11.64%) |
Nov 10, 2011 | 4.370 | 4.443 | 4.300 | 4.380 | 261,745 | +0.08(+1.86%) |
Nov 09, 2011 | 4.400 | 4.520 | 4.300 | 4.300 | 460,857 | -0.21(-4.66%) |
Nov 08, 2011 | 4.510 | 4.560 | 4.430 | 4.510 | 508,849 | -0.01(-0.22%) |
Nov 07, 2011 | 4.650 | 4.790 | 4.370 | 4.520 | 731,694 | -0.16(-3.42%) |
Nov 04, 2011 | 4.820 | 4.890 | 4.660 | 4.680 | 528,617 | -0.18(-3.70%) |
Nov 03, 2011 | 4.950 | 4.970 | 4.740 | 4.860 | 286,134 | -0.03(-0.61%) |
Nov 02, 2011 | 4.760 | 4.900 | 4.705 | 4.890 | 329,990 | +0.22(+4.71%) |
Nov 01, 2011 | 4.730 | 4.890 | 4.640 | 4.670 | 479,809 | -0.24(-4.89%) |
Oct 31, 2011 | 5.060 | 5.070 | 4.900 | 4.910 | 400,935 | -0.24(-4.66%) |
Oct 28, 2011 | 4.760 | 5.230 | 4.610 | 5.150 | 1,000,968 | +0.35(+7.29%) |
Oct 27, 2011 | 4.600 | 4.810 | 4.580 | 4.800 | 701,722 | +0.35(+7.87%) |
Oct 26, 2011 | 4.410 | 4.523 | 4.290 | 4.450 | 371,740 | +0.10(+2.30%) |
Oct 25, 2011 | 4.320 | 4.520 | 4.250 | 4.350 | 440,959 | +0.00(+0.00%) |
Oct 24, 2011 | 4.200 | 4.410 | 4.200 | 4.350 | 593,662 | +0.16(+3.82%) |
Oct 21, 2011 | 4.150 | 4.210 | 4.120 | 4.190 | 577,133 | +0.10(+2.44%) |
Oct 20, 2011 | 4.150 | 4.160 | 4.010 | 4.090 | 337,021 | -0.06(-1.45%) |
Oct 19, 2011 | 4.410 | 4.420 | 4.150 | 4.150 | 318,489 | -0.25(-5.68%) |
Oct 18, 2011 | 4.370 | 4.460 | 4.280 | 4.400 | 359,797 | +0.03(+0.69%) |
Oct 17, 2011 | 4.610 | 4.630 | 4.350 | 4.370 | 341,785 | -0.28(-6.02%) |
Oct 14, 2011 | 4.620 | 4.720 | 4.520 | 4.650 | 347,508 | +0.07(+1.53%) |
Oct 13, 2011 | 4.390 | 4.580 | 4.320 | 4.580 | 379,622 | +0.16(+3.62%) |
Oct 12, 2011 | 4.400 | 4.460 | 4.360 | 4.420 | 472,929 | +0.02(+0.45%) |
Oct 11, 2011 | 4.380 | 4.470 | 4.200 | 4.400 | 332,007 | -0.04(-0.90%) |
Oct 10, 2011 | 4.300 | 4.480 | 4.170 | 4.440 | 500,665 | +0.23(+5.46%) |
Oct 07, 2011 | 4.260 | 4.300 | 4.150 | 4.210 | 572,030 | -0.03(-0.71%) |
Oct 06, 2011 | 4.250 | 4.280 | 4.030 | 4.240 | 542,944 | +0.09(+2.17%) |
Oct 05, 2011 | 3.950 | 4.190 | 3.840 | 4.150 | 623,223 | +0.22(+5.46%) |
Oct 04, 2011 | 3.750 | 3.950 | 3.550 | 3.935 | 1,796,307 | +0.08(+2.21%) |
Oct 03, 2011 | 4.380 | 4.390 | 3.850 | 3.850 | 1,495,059 | -0.56(-12.70%) |
Sep 30, 2011 | 4.350 | 4.541 | 4.350 | 4.410 | 428,456 | -0.03(-0.68%) |
Sep 29, 2011 | 4.560 | 4.640 | 4.234 | 4.440 | 1,062,429 | +0.01(+0.23%) |
Sep 28, 2011 | 4.800 | 4.900 | 4.430 | 4.430 | 388,068 | -0.35(-7.32%) |
Sep 27, 2011 | 4.740 | 4.930 | 4.630 | 4.780 | 644,773 | +0.17(+3.69%) |
Sep 26, 2011 | 4.750 | 4.770 | 4.400 | 4.610 | 458,137 | -0.08(-1.71%) |
Sep 23, 2011 | 4.420 | 4.740 | 4.390 | 4.690 | 413,842 | +0.26(+5.87%) |
Sep 22, 2011 | 4.450 | 4.620 | 4.190 | 4.430 | 1,144,110 | -0.14(-3.06%) |
Sep 21, 2011 | 4.740 | 4.880 | 4.560 | 4.570 | 400,904 | -0.16(-3.38%) |
Sep 20, 2011 | 4.820 | 4.910 | 4.730 | 4.730 | 268,427 | -0.10(-2.07%) |
Sep 19, 2011 | 4.850 | 4.910 | 4.780 | 4.830 | 417,406 | -0.12(-2.42%) |
Sep 16, 2011 | 5.040 | 5.050 | 4.710 | 4.950 | 710,724 | -0.05(-1.00%) |
Sep 15, 2011 | 5.020 | 5.056 | 4.860 | 5.000 | 241,421 | +0.02(+0.40%) |
Sep 14, 2011 | 5.000 | 5.080 | 4.920 | 4.980 | 356,201 | +0.02(+0.40%) |
Sep 13, 2011 | 5.010 | 5.130 | 4.920 | 4.960 | 278,618 | -0.04(-0.80%) |
Sep 12, 2011 | 4.860 | 5.150 | 4.860 | 5.000 | 335,008 | +0.06(+1.21%) |
Sep 09, 2011 | 5.090 | 5.110 | 4.880 | 4.940 | 580,975 | -0.22(-4.26%) |
Sep 08, 2011 | 5.460 | 5.463 | 5.150 | 5.160 | 283,427 | -0.33(-6.01%) |
Sep 07, 2011 | 5.250 | 5.510 | 5.110 | 5.490 | 361,965 | +0.35(+6.81%) |
Sep 06, 2011 | 5.070 | 5.150 | 5.000 | 5.140 | 406,126 | -0.03(-0.58%) |
Sep 02, 2011 | 5.290 | 5.370 | 5.120 | 5.170 | 382,765 | -0.23(-4.26%) |