Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.861 | 4.948 | 4.798 | 4.944 | 3,119,332 | +0.17(+3.48%) |
Nov 29, 2011 | 4.810 | 4.826 | 4.758 | 4.778 | 1,263,810 | -0.02(-0.41%) |
Nov 28, 2011 | 4.742 | 4.798 | 4.699 | 4.798 | 2,015,428 | +0.16(+3.42%) |
Nov 25, 2011 | 4.627 | 4.715 | 4.620 | 4.639 | 1,008,469 | -0.02(-0.34%) |
Nov 23, 2011 | 4.727 | 4.727 | 4.655 | 4.655 | 1,839,145 | -0.08(-1.59%) |
Nov 22, 2011 | 4.774 | 4.826 | 4.730 | 4.730 | 1,736,274 | -0.06(-1.16%) |
Nov 21, 2011 | 4.841 | 4.857 | 4.786 | 4.786 | 1,610,861 | -0.10(-1.95%) |
Nov 18, 2011 | 4.917 | 4.933 | 4.865 | 4.881 | 1,193,851 | -0.03(-0.65%) |
Nov 17, 2011 | 4.917 | 4.944 | 4.889 | 4.913 | 2,599,968 | +0.01(+0.24%) |
Nov 16, 2011 | 4.810 | 4.944 | 4.798 | 4.901 | 2,087,680 | +0.06(+1.23%) |
Nov 15, 2011 | 4.782 | 4.857 | 4.754 | 4.841 | 1,320,180 | +0.06(+1.24%) |
Nov 14, 2011 | 4.830 | 4.833 | 4.754 | 4.782 | 1,450,434 | -0.05(-0.98%) |
Nov 11, 2011 | 4.826 | 4.857 | 4.790 | 4.830 | 1,289,846 | +0.05(+0.99%) |
Nov 10, 2011 | 4.861 | 4.861 | 4.746 | 4.782 | 1,788,755 | -0.02(-0.49%) |
Nov 09, 2011 | 4.873 | 4.909 | 4.798 | 4.806 | 2,066,475 | -0.12(-2.49%) |
Nov 08, 2011 | 4.885 | 4.940 | 4.849 | 4.929 | 1,974,213 | +0.06(+1.30%) |
Nov 07, 2011 | 4.845 | 4.893 | 4.818 | 4.865 | 2,519,173 | +0.00(+0.00%) |
Nov 04, 2011 | 4.770 | 4.873 | 4.762 | 4.865 | 2,709,821 | +0.10(+1.99%) |
Nov 03, 2011 | 4.786 | 4.798 | 4.719 | 4.770 | 2,505,099 | -0.01(-0.25%) |
Nov 02, 2011 | 4.727 | 4.782 | 4.720 | 4.782 | 2,224,731 | +0.08(+1.68%) |
Nov 01, 2011 | 4.742 | 4.798 | 4.687 | 4.703 | 2,727,969 | -0.10(-2.06%) |
Oct 31, 2011 | 4.794 | 4.830 | 4.762 | 4.802 | 1,794,709 | -0.01(-0.25%) |
Oct 28, 2011 | 4.766 | 4.869 | 4.766 | 4.814 | 2,101,224 | -0.04(-0.74%) |
Oct 27, 2011 | 4.913 | 4.921 | 4.723 | 4.849 | 5,422,598 | -0.03(-0.57%) |
Oct 26, 2011 | 4.885 | 4.885 | 4.786 | 4.877 | 3,143,742 | +0.02(+0.33%) |
Oct 25, 2011 | 4.778 | 4.890 | 4.746 | 4.861 | 3,055,385 | +0.08(+1.74%) |
Oct 24, 2011 | 4.596 | 4.782 | 4.572 | 4.778 | 3,472,734 | +0.18(+3.97%) |
Oct 21, 2011 | 4.679 | 4.699 | 4.517 | 4.596 | 1,947,645 | -0.01(-0.17%) |
Oct 20, 2011 | 4.695 | 4.723 | 4.576 | 4.604 | 2,510,223 | -0.05(-1.11%) |
Oct 19, 2011 | 4.608 | 4.683 | 4.580 | 4.655 | 2,510,541 | +0.06(+1.21%) |
Oct 18, 2011 | 4.556 | 4.616 | 4.509 | 4.600 | 2,463,237 | +0.05(+1.13%) |
Oct 17, 2011 | 4.620 | 4.620 | 4.509 | 4.548 | 2,169,159 | -0.08(-1.71%) |
Oct 14, 2011 | 4.528 | 4.655 | 4.505 | 4.627 | 1,660,785 | +0.15(+3.27%) |
Oct 13, 2011 | 4.520 | 4.551 | 4.445 | 4.481 | 3,624,877 | -0.05(-1.05%) |
Oct 12, 2011 | 4.623 | 4.651 | 4.520 | 4.528 | 3,680,502 | -0.09(-1.89%) |
Oct 11, 2011 | 4.631 | 4.647 | 4.566 | 4.616 | 1,462,810 | -0.04(-0.85%) |
Oct 10, 2011 | 4.612 | 4.659 | 4.580 | 4.655 | 1,948,851 | +0.12(+2.62%) |
Oct 07, 2011 | 4.671 | 4.695 | 4.528 | 4.536 | 2,676,006 | -0.11(-2.30%) |
Oct 06, 2011 | 4.647 | 4.655 | 4.580 | 4.643 | 3,687,521 | +0.20(+4.55%) |
Oct 05, 2011 | 4.433 | 4.473 | 4.346 | 4.441 | 3,174,039 | +0.01(+0.18%) |
Oct 04, 2011 | 4.196 | 4.441 | 3.962 | 4.433 | 9,549,902 | +0.15(+3.52%) |
Oct 03, 2011 | 4.584 | 4.596 | 4.283 | 4.283 | 5,599,284 | -0.29(-6.33%) |
Sep 30, 2011 | 4.600 | 4.667 | 4.560 | 4.572 | 2,312,190 | -0.08(-1.79%) |
Sep 29, 2011 | 4.711 | 4.736 | 4.596 | 4.655 | 2,440,771 | +0.00(+0.09%) |
Sep 28, 2011 | 4.719 | 4.766 | 4.647 | 4.651 | 3,037,449 | -0.08(-1.68%) |
Sep 27, 2011 | 4.795 | 4.803 | 4.708 | 4.730 | 3,631,740 | +0.00(+0.08%) |
Sep 26, 2011 | 4.662 | 4.734 | 4.623 | 4.727 | 2,576,480 | +0.11(+2.32%) |
Sep 23, 2011 | 4.692 | 4.738 | 4.604 | 4.620 | 4,857,958 | -0.10(-2.03%) |
Sep 22, 2011 | 4.662 | 4.826 | 4.646 | 4.715 | 4,928,852 | -0.02(-0.32%) |
Sep 21, 2011 | 4.899 | 4.933 | 4.727 | 4.730 | 3,772,408 | -0.18(-3.66%) |
Sep 20, 2011 | 5.006 | 5.006 | 4.910 | 4.910 | 2,271,504 | -0.08(-1.53%) |
Sep 19, 2011 | 4.986 | 5.006 | 4.952 | 4.986 | 3,507,421 | -0.02(-0.38%) |
Sep 16, 2011 | 5.009 | 5.017 | 4.952 | 5.006 | 2,949,228 | +0.01(+0.23%) |
Sep 15, 2011 | 5.044 | 5.055 | 4.971 | 4.994 | 2,723,086 | -0.01(-0.15%) |
Sep 14, 2011 | 4.967 | 5.040 | 4.914 | 5.002 | 2,354,301 | +0.05(+1.00%) |
Sep 13, 2011 | 4.883 | 4.965 | 4.853 | 4.952 | 2,879,051 | +0.05(+1.09%) |
Sep 12, 2011 | 4.822 | 4.902 | 4.803 | 4.899 | 2,184,942 | +0.05(+1.10%) |
Sep 09, 2011 | 4.837 | 4.891 | 4.815 | 4.845 | 2,302,341 | -0.00(-0.08%) |
Sep 08, 2011 | 4.834 | 4.906 | 4.807 | 4.849 | 2,255,888 | -0.02(-0.47%) |
Sep 07, 2011 | 4.899 | 4.906 | 4.815 | 4.872 | 3,141,402 | +0.02(+0.31%) |
Sep 06, 2011 | 4.654 | 4.860 | 4.654 | 4.857 | 3,522,550 | +0.06(+1.36%) |
Sep 02, 2011 | 4.784 | 4.849 | 4.666 | 4.792 | 5,078,240 | -0.10(-1.95%) |