Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.535 | 5.573 | 5.471 | 5.512 | 767,143 | +0.15(+2.89%) |
Nov 29, 2011 | 5.356 | 5.404 | 5.343 | 5.358 | 463,638 | +0.01(+0.24%) |
Nov 28, 2011 | 5.406 | 5.432 | 5.326 | 5.345 | 440,843 | +0.08(+1.45%) |
Nov 25, 2011 | 5.273 | 5.322 | 5.250 | 5.269 | 269,892 | -0.00(-0.07%) |
Nov 23, 2011 | 5.322 | 5.330 | 5.261 | 5.273 | 504,911 | -0.10(-1.77%) |
Nov 22, 2011 | 5.372 | 5.391 | 5.349 | 5.368 | 417,244 | +0.00(+0.00%) |
Nov 21, 2011 | 5.413 | 5.417 | 5.337 | 5.368 | 610,158 | -0.12(-2.19%) |
Nov 18, 2011 | 5.494 | 5.506 | 5.464 | 5.488 | 452,395 | +0.03(+0.51%) |
Nov 17, 2011 | 5.562 | 5.562 | 5.434 | 5.460 | 572,794 | -0.09(-1.70%) |
Nov 16, 2011 | 5.555 | 5.630 | 5.543 | 5.555 | 438,919 | -0.05(-0.94%) |
Nov 15, 2011 | 5.566 | 5.627 | 5.555 | 5.608 | 577,020 | +0.00(+0.00%) |
Nov 14, 2011 | 5.630 | 5.642 | 5.574 | 5.608 | 389,054 | -0.05(-0.93%) |
Nov 11, 2011 | 5.623 | 5.668 | 5.615 | 5.661 | 432,319 | +0.09(+1.63%) |
Nov 10, 2011 | 5.589 | 5.611 | 5.520 | 5.570 | 597,024 | +0.05(+0.96%) |
Nov 09, 2011 | 5.540 | 5.581 | 5.487 | 5.517 | 592,401 | -0.18(-3.18%) |
Nov 08, 2011 | 5.634 | 5.698 | 5.604 | 5.698 | 392,396 | +0.09(+1.55%) |
Nov 07, 2011 | 5.593 | 5.623 | 5.547 | 5.611 | 425,187 | +0.02(+0.34%) |
Nov 04, 2011 | 5.600 | 5.623 | 5.559 | 5.593 | 513,303 | -0.06(-1.14%) |
Nov 03, 2011 | 5.653 | 5.676 | 5.585 | 5.657 | 508,416 | +0.05(+0.94%) |
Nov 02, 2011 | 5.581 | 5.615 | 5.559 | 5.604 | 462,393 | +0.09(+1.64%) |
Nov 01, 2011 | 5.449 | 5.562 | 5.438 | 5.513 | 526,154 | -0.14(-2.47%) |
Oct 31, 2011 | 5.740 | 5.740 | 5.649 | 5.653 | 590,366 | -0.13(-2.29%) |
Oct 28, 2011 | 5.687 | 5.785 | 5.687 | 5.785 | 759,329 | +0.04(+0.66%) |
Oct 27, 2011 | 5.744 | 5.819 | 5.713 | 5.747 | 912,075 | +0.16(+2.91%) |
Oct 26, 2011 | 5.574 | 5.594 | 5.483 | 5.585 | 604,889 | +0.09(+1.72%) |
Oct 25, 2011 | 5.517 | 5.555 | 5.483 | 5.491 | 488,944 | -0.09(-1.69%) |
Oct 24, 2011 | 5.547 | 5.611 | 5.532 | 5.585 | 590,842 | +0.06(+1.03%) |
Oct 21, 2011 | 5.494 | 5.528 | 5.472 | 5.528 | 509,919 | +0.12(+2.24%) |
Oct 20, 2011 | 5.392 | 5.407 | 5.320 | 5.407 | 434,838 | +0.03(+0.47%) |
Oct 19, 2011 | 5.382 | 5.461 | 5.365 | 5.382 | 668,952 | -0.06(-1.03%) |
Oct 18, 2011 | 5.341 | 5.457 | 5.288 | 5.438 | 389,209 | +0.11(+2.11%) |
Oct 17, 2011 | 5.427 | 5.427 | 5.326 | 5.326 | 304,849 | -0.13(-2.41%) |
Oct 14, 2011 | 5.434 | 5.457 | 5.401 | 5.457 | 411,247 | +0.09(+1.61%) |
Oct 13, 2011 | 5.326 | 5.382 | 5.277 | 5.371 | 392,462 | +0.01(+0.21%) |
Oct 12, 2011 | 5.341 | 5.416 | 5.337 | 5.359 | 510,662 | +0.05(+0.99%) |
Oct 11, 2011 | 5.314 | 5.333 | 5.232 | 5.307 | 369,228 | -0.01(-0.21%) |
Oct 10, 2011 | 5.262 | 5.326 | 5.239 | 5.318 | 447,283 | +0.14(+2.68%) |
Oct 07, 2011 | 5.232 | 5.243 | 5.138 | 5.179 | 451,122 | -0.01(-0.29%) |
Oct 06, 2011 | 5.153 | 5.194 | 5.138 | 5.194 | 487,782 | +0.08(+1.61%) |
Oct 05, 2011 | 4.943 | 5.119 | 4.943 | 5.112 | 644,739 | +0.15(+2.95%) |
Oct 04, 2011 | 4.887 | 5.014 | 4.741 | 4.966 | 1,065,375 | +0.02(+0.38%) |
Oct 03, 2011 | 5.074 | 5.123 | 4.943 | 4.947 | 1,006,353 | -0.18(-3.51%) |
Sep 30, 2011 | 5.221 | 5.228 | 5.104 | 5.127 | 747,791 | -0.14(-2.70%) |
Sep 29, 2011 | 5.303 | 5.359 | 5.202 | 5.269 | 643,278 | +0.05(+0.93%) |
Sep 28, 2011 | 5.356 | 5.356 | 5.213 | 5.221 | 380,701 | -0.11(-2.04%) |
Sep 27, 2011 | 5.374 | 5.427 | 5.307 | 5.329 | 684,223 | +0.09(+1.79%) |
Sep 26, 2011 | 5.164 | 5.243 | 5.119 | 5.236 | 528,422 | +0.08(+1.45%) |
Sep 23, 2011 | 5.131 | 5.179 | 5.112 | 5.161 | 559,696 | +0.01(+0.15%) |
Sep 22, 2011 | 5.161 | 5.198 | 5.063 | 5.153 | 954,108 | -0.17(-3.24%) |
Sep 21, 2011 | 5.461 | 5.476 | 5.322 | 5.326 | 385,031 | -0.15(-2.76%) |
Sep 20, 2011 | 5.503 | 5.544 | 5.458 | 5.477 | 418,072 | +0.00(+0.07%) |
Sep 19, 2011 | 5.477 | 5.480 | 5.395 | 5.473 | 401,535 | -0.07(-1.34%) |
Sep 16, 2011 | 5.544 | 5.585 | 5.514 | 5.547 | 397,882 | +0.01(+0.27%) |
Sep 15, 2011 | 5.484 | 5.540 | 5.469 | 5.532 | 449,197 | +0.08(+1.43%) |
Sep 14, 2011 | 5.406 | 5.510 | 5.346 | 5.454 | 550,518 | +0.06(+1.17%) |
Sep 13, 2011 | 5.398 | 5.421 | 5.335 | 5.391 | 710,062 | -0.01(-0.21%) |
Sep 12, 2011 | 5.298 | 5.408 | 5.287 | 5.402 | 647,702 | +0.01(+0.28%) |
Sep 09, 2011 | 5.465 | 5.465 | 5.339 | 5.387 | 513,586 | -0.12(-2.23%) |
Sep 08, 2011 | 5.555 | 5.581 | 5.495 | 5.510 | 278,944 | -0.07(-1.20%) |
Sep 07, 2011 | 5.510 | 5.577 | 5.480 | 5.577 | 492,157 | +0.16(+2.88%) |
Sep 06, 2011 | 5.398 | 5.436 | 5.276 | 5.421 | 703,812 | -0.10(-1.82%) |
Sep 02, 2011 | 5.532 | 5.558 | 5.488 | 5.521 | 409,974 | -0.10(-1.85%) |