Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.531 | 5.683 | 5.459 | 5.665 | 876,247 | +0.40(+7.51%) |
Nov 29, 2011 | 5.243 | 5.396 | 5.153 | 5.270 | 1,630,873 | +0.03(+0.51%) |
Nov 28, 2011 | 4.838 | 5.270 | 4.820 | 5.243 | 1,065,952 | +0.63(+13.65%) |
Nov 25, 2011 | 4.622 | 4.748 | 4.613 | 4.613 | 276,328 | -0.03(-0.58%) |
Nov 23, 2011 | 4.856 | 4.883 | 4.631 | 4.640 | 631,770 | -0.30(-6.01%) |
Nov 22, 2011 | 4.946 | 5.072 | 4.919 | 4.937 | 588,131 | -0.01(-0.18%) |
Nov 21, 2011 | 5.171 | 5.171 | 4.856 | 4.946 | 871,910 | -0.37(-6.94%) |
Nov 18, 2011 | 5.369 | 5.468 | 5.171 | 5.315 | 561,896 | -0.03(-0.50%) |
Nov 17, 2011 | 5.710 | 5.710 | 5.315 | 5.342 | 829,643 | -0.34(-6.01%) |
Nov 16, 2011 | 5.585 | 6.016 | 5.518 | 5.683 | 634,139 | +0.04(+0.64%) |
Nov 15, 2011 | 5.441 | 5.674 | 5.369 | 5.647 | 569,141 | +0.16(+2.95%) |
Nov 14, 2011 | 5.594 | 5.594 | 5.360 | 5.486 | 764,506 | -0.13(-2.24%) |
Nov 11, 2011 | 5.665 | 5.854 | 5.540 | 5.612 | 726,719 | -0.01(-0.16%) |
Nov 10, 2011 | 5.504 | 5.755 | 5.450 | 5.621 | 785,502 | +0.20(+3.65%) |
Nov 09, 2011 | 5.522 | 5.836 | 5.423 | 5.423 | 909,214 | -0.34(-5.93%) |
Nov 08, 2011 | 5.504 | 5.980 | 5.477 | 5.764 | 1,599,529 | -0.64(-9.97%) |
Nov 07, 2011 | 6.277 | 6.448 | 6.169 | 6.403 | 546,263 | +0.12(+1.86%) |
Nov 04, 2011 | 6.196 | 6.313 | 5.926 | 6.286 | 606,901 | +0.01(+0.14%) |
Nov 03, 2011 | 6.160 | 6.358 | 5.926 | 6.277 | 574,884 | +0.21(+3.41%) |
Nov 02, 2011 | 6.052 | 6.151 | 5.746 | 6.070 | 767,023 | +0.18(+3.05%) |
Nov 01, 2011 | 5.845 | 6.016 | 5.724 | 5.890 | 802,393 | -0.23(-3.82%) |
Oct 31, 2011 | 6.430 | 6.430 | 6.043 | 6.124 | 763,800 | -0.43(-6.58%) |
Oct 28, 2011 | 6.430 | 6.745 | 6.421 | 6.556 | 667,281 | -0.09(-1.35%) |
Oct 27, 2011 | 6.178 | 6.745 | 6.169 | 6.646 | 1,354,073 | +0.66(+10.96%) |
Oct 26, 2011 | 5.836 | 6.052 | 5.585 | 5.989 | 665,116 | +0.29(+5.05%) |
Oct 25, 2011 | 6.025 | 6.187 | 5.683 | 5.701 | 652,525 | -0.39(-6.35%) |
Oct 24, 2011 | 5.845 | 6.133 | 5.809 | 6.088 | 757,308 | +0.24(+4.15%) |
Oct 21, 2011 | 5.719 | 5.863 | 5.594 | 5.845 | 633,044 | +0.24(+4.33%) |
Oct 20, 2011 | 5.576 | 5.638 | 5.261 | 5.603 | 634,477 | +0.03(+0.48%) |
Oct 19, 2011 | 5.522 | 5.701 | 5.423 | 5.576 | 776,222 | +0.04(+0.65%) |
Oct 18, 2011 | 5.423 | 5.612 | 5.198 | 5.540 | 900,220 | +0.11(+1.99%) |
Oct 17, 2011 | 5.621 | 5.683 | 5.405 | 5.432 | 684,446 | -0.17(-3.05%) |
Oct 14, 2011 | 5.306 | 5.603 | 5.279 | 5.603 | 687,610 | +0.36(+6.86%) |
Oct 13, 2011 | 5.072 | 5.270 | 4.901 | 5.243 | 526,395 | +0.11(+2.10%) |
Oct 12, 2011 | 5.225 | 5.369 | 5.108 | 5.135 | 478,651 | -0.04(-0.70%) |
Oct 11, 2011 | 5.090 | 5.306 | 5.036 | 5.171 | 536,666 | +0.00(+0.00%) |
Oct 10, 2011 | 4.676 | 5.171 | 4.667 | 5.171 | 954,063 | +0.59(+12.97%) |
Oct 07, 2011 | 4.730 | 4.730 | 4.496 | 4.577 | 658,965 | -0.13(-2.68%) |
Oct 06, 2011 | 4.676 | 4.775 | 4.604 | 4.703 | 663,439 | +0.19(+4.18%) |
Oct 05, 2011 | 4.595 | 4.649 | 4.388 | 4.514 | 686,230 | -0.07(-1.57%) |
Oct 04, 2011 | 4.128 | 4.613 | 4.110 | 4.586 | 1,221,663 | +0.35(+8.28%) |
Oct 03, 2011 | 4.353 | 4.397 | 4.110 | 4.236 | 1,432,374 | -0.13(-3.09%) |
Sep 30, 2011 | 4.272 | 4.532 | 4.209 | 4.371 | 883,820 | +0.01(+0.21%) |
Sep 29, 2011 | 4.550 | 4.586 | 4.218 | 4.362 | 675,255 | -0.04(-0.82%) |
Sep 28, 2011 | 4.793 | 4.820 | 4.388 | 4.397 | 671,798 | -0.39(-8.08%) |
Sep 27, 2011 | 4.820 | 5.009 | 4.730 | 4.784 | 729,254 | +0.11(+2.31%) |
Sep 26, 2011 | 4.541 | 4.676 | 4.317 | 4.676 | 839,706 | +0.22(+4.84%) |
Sep 23, 2011 | 4.604 | 4.721 | 4.416 | 4.460 | 869,628 | -0.14(-3.12%) |
Sep 22, 2011 | 4.820 | 4.847 | 4.496 | 4.604 | 1,219,829 | -0.38(-7.58%) |
Sep 21, 2011 | 5.216 | 5.423 | 4.964 | 4.982 | 899,991 | -0.22(-4.32%) |
Sep 20, 2011 | 5.297 | 5.342 | 5.162 | 5.207 | 574,896 | -0.04(-0.69%) |
Sep 19, 2011 | 5.135 | 5.364 | 5.090 | 5.243 | 726,921 | -0.01(-0.17%) |
Sep 16, 2011 | 5.594 | 5.594 | 5.216 | 5.252 | 2,096,823 | -0.30(-5.35%) |
Sep 15, 2011 | 5.369 | 5.576 | 5.306 | 5.549 | 616,086 | +0.24(+4.58%) |
Sep 14, 2011 | 5.360 | 5.387 | 5.162 | 5.306 | 807,623 | -0.03(-0.51%) |
Sep 13, 2011 | 5.333 | 5.441 | 5.171 | 5.333 | 646,210 | +0.03(+0.51%) |
Sep 12, 2011 | 5.180 | 5.333 | 5.081 | 5.306 | 885,365 | +0.07(+1.37%) |
Sep 09, 2011 | 5.396 | 5.431 | 5.171 | 5.234 | 835,406 | -0.17(-3.16%) |
Sep 08, 2011 | 5.531 | 5.674 | 5.351 | 5.405 | 687,409 | -0.19(-3.38%) |
Sep 07, 2011 | 5.558 | 5.809 | 5.531 | 5.594 | 744,374 | +0.14(+2.64%) |
Sep 06, 2011 | 5.000 | 5.477 | 5.000 | 5.450 | 787,254 | +0.22(+4.30%) |
Sep 02, 2011 | 5.207 | 5.351 | 5.126 | 5.225 | 790,794 | -0.17(-3.17%) |