Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.535 | 5.688 | 5.463 | 5.670 | 875,498 | +0.40(+7.51%) |
Nov 29, 2011 | 5.247 | 5.400 | 5.157 | 5.274 | 1,629,480 | +0.03(+0.51%) |
Nov 28, 2011 | 4.842 | 5.274 | 4.824 | 5.247 | 1,065,042 | +0.63(+13.65%) |
Nov 25, 2011 | 4.626 | 4.752 | 4.617 | 4.617 | 276,092 | -0.03(-0.58%) |
Nov 23, 2011 | 4.860 | 4.887 | 4.635 | 4.644 | 631,231 | -0.30(-6.01%) |
Nov 22, 2011 | 4.950 | 5.076 | 4.923 | 4.941 | 587,629 | -0.01(-0.18%) |
Nov 21, 2011 | 5.175 | 5.175 | 4.860 | 4.950 | 871,165 | -0.37(-6.94%) |
Nov 18, 2011 | 5.373 | 5.472 | 5.175 | 5.319 | 561,416 | -0.03(-0.51%) |
Nov 17, 2011 | 5.715 | 5.715 | 5.319 | 5.346 | 828,934 | -0.34(-6.01%) |
Nov 16, 2011 | 5.589 | 6.021 | 5.523 | 5.688 | 633,597 | +0.04(+0.64%) |
Nov 15, 2011 | 5.445 | 5.679 | 5.373 | 5.652 | 568,655 | +0.16(+2.95%) |
Nov 14, 2011 | 5.598 | 5.598 | 5.364 | 5.490 | 763,853 | -0.13(-2.24%) |
Nov 11, 2011 | 5.670 | 5.859 | 5.544 | 5.616 | 726,099 | -0.01(-0.16%) |
Nov 10, 2011 | 5.508 | 5.760 | 5.454 | 5.625 | 784,831 | +0.20(+3.65%) |
Nov 09, 2011 | 5.526 | 5.841 | 5.427 | 5.427 | 908,437 | -0.34(-5.93%) |
Nov 08, 2011 | 5.508 | 5.985 | 5.481 | 5.769 | 1,598,163 | -0.64(-9.97%) |
Nov 07, 2011 | 6.282 | 6.453 | 6.174 | 6.408 | 545,797 | +0.12(+1.86%) |
Nov 04, 2011 | 6.201 | 6.318 | 5.931 | 6.291 | 606,382 | +0.01(+0.14%) |
Nov 03, 2011 | 6.165 | 6.363 | 5.931 | 6.282 | 574,393 | +0.21(+3.41%) |
Nov 02, 2011 | 6.057 | 6.156 | 5.751 | 6.075 | 766,368 | +0.18(+3.05%) |
Nov 01, 2011 | 5.850 | 6.021 | 5.729 | 5.895 | 801,708 | -0.23(-3.82%) |
Oct 31, 2011 | 6.435 | 6.435 | 6.048 | 6.129 | 763,148 | -0.43(-6.58%) |
Oct 28, 2011 | 6.435 | 6.750 | 6.427 | 6.561 | 666,711 | -0.09(-1.35%) |
Oct 27, 2011 | 6.183 | 6.750 | 6.174 | 6.651 | 1,352,917 | +0.66(+10.96%) |
Oct 26, 2011 | 5.841 | 6.057 | 5.589 | 5.994 | 664,548 | +0.29(+5.05%) |
Oct 25, 2011 | 6.030 | 6.192 | 5.688 | 5.706 | 651,967 | -0.39(-6.35%) |
Oct 24, 2011 | 5.850 | 6.138 | 5.814 | 6.093 | 756,662 | +0.24(+4.15%) |
Oct 21, 2011 | 5.724 | 5.868 | 5.599 | 5.850 | 632,503 | +0.24(+4.33%) |
Oct 20, 2011 | 5.580 | 5.643 | 5.265 | 5.607 | 633,935 | +0.03(+0.48%) |
Oct 19, 2011 | 5.526 | 5.706 | 5.427 | 5.580 | 775,559 | +0.04(+0.65%) |
Oct 18, 2011 | 5.427 | 5.616 | 5.202 | 5.544 | 899,451 | +0.11(+1.99%) |
Oct 17, 2011 | 5.625 | 5.688 | 5.409 | 5.436 | 683,861 | -0.17(-3.05%) |
Oct 14, 2011 | 5.310 | 5.607 | 5.283 | 5.607 | 687,023 | +0.36(+6.86%) |
Oct 13, 2011 | 5.076 | 5.274 | 4.905 | 5.247 | 525,946 | +0.11(+2.10%) |
Oct 12, 2011 | 5.229 | 5.373 | 5.112 | 5.139 | 478,243 | -0.04(-0.70%) |
Oct 11, 2011 | 5.094 | 5.310 | 5.040 | 5.175 | 536,207 | +0.00(+0.00%) |
Oct 10, 2011 | 4.680 | 5.175 | 4.671 | 5.175 | 953,248 | +0.59(+12.97%) |
Oct 07, 2011 | 4.734 | 4.734 | 4.500 | 4.581 | 658,403 | -0.13(-2.68%) |
Oct 06, 2011 | 4.680 | 4.779 | 4.608 | 4.707 | 662,872 | +0.19(+4.18%) |
Oct 05, 2011 | 4.599 | 4.653 | 4.392 | 4.518 | 685,644 | -0.07(-1.57%) |
Oct 04, 2011 | 4.131 | 4.617 | 4.113 | 4.590 | 1,220,620 | +0.35(+8.28%) |
Oct 03, 2011 | 4.356 | 4.401 | 4.113 | 4.239 | 1,431,150 | -0.14(-3.09%) |
Sep 30, 2011 | 4.275 | 4.536 | 4.212 | 4.374 | 883,066 | +0.01(+0.21%) |
Sep 29, 2011 | 4.554 | 4.590 | 4.221 | 4.365 | 674,678 | -0.04(-0.82%) |
Sep 28, 2011 | 4.797 | 4.824 | 4.392 | 4.401 | 671,224 | -0.39(-8.08%) |
Sep 27, 2011 | 4.824 | 5.013 | 4.734 | 4.788 | 728,631 | +0.11(+2.31%) |
Sep 26, 2011 | 4.545 | 4.680 | 4.320 | 4.680 | 838,989 | +0.22(+4.84%) |
Sep 23, 2011 | 4.608 | 4.725 | 4.420 | 4.464 | 868,885 | -0.14(-3.13%) |
Sep 22, 2011 | 4.824 | 4.851 | 4.500 | 4.608 | 1,218,787 | -0.38(-7.58%) |
Sep 21, 2011 | 5.220 | 5.427 | 4.968 | 4.986 | 899,222 | -0.23(-4.32%) |
Sep 20, 2011 | 5.301 | 5.346 | 5.166 | 5.211 | 574,405 | -0.04(-0.69%) |
Sep 19, 2011 | 5.139 | 5.369 | 5.094 | 5.247 | 726,300 | -0.01(-0.17%) |
Sep 16, 2011 | 5.598 | 5.598 | 5.220 | 5.256 | 2,095,032 | -0.30(-5.35%) |
Sep 15, 2011 | 5.373 | 5.580 | 5.310 | 5.553 | 615,559 | +0.24(+4.58%) |
Sep 14, 2011 | 5.364 | 5.391 | 5.166 | 5.310 | 806,933 | -0.03(-0.51%) |
Sep 13, 2011 | 5.337 | 5.445 | 5.175 | 5.337 | 645,658 | +0.03(+0.51%) |
Sep 12, 2011 | 5.184 | 5.337 | 5.085 | 5.310 | 884,609 | +0.07(+1.37%) |
Sep 09, 2011 | 5.400 | 5.435 | 5.175 | 5.238 | 834,693 | -0.17(-3.16%) |
Sep 08, 2011 | 5.535 | 5.679 | 5.355 | 5.409 | 686,822 | -0.19(-3.38%) |
Sep 07, 2011 | 5.562 | 5.814 | 5.535 | 5.598 | 743,738 | +0.14(+2.64%) |
Sep 06, 2011 | 5.004 | 5.481 | 5.004 | 5.454 | 786,582 | +0.23(+4.30%) |
Sep 02, 2011 | 5.211 | 5.355 | 5.130 | 5.229 | 790,119 | -0.17(-3.17%) |