Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.590 | 4.756 | 4.590 | 4.722 | 1,374,800 | +0.23(+5.12%) |
Nov 29, 2011 | 4.635 | 4.636 | 4.481 | 4.492 | 1,103,612 | -0.13(-2.85%) |
Nov 28, 2011 | 4.688 | 4.711 | 4.567 | 4.624 | 1,153,476 | +0.10(+2.25%) |
Nov 25, 2011 | 4.594 | 4.635 | 4.522 | 4.522 | 578,842 | -0.09(-1.96%) |
Nov 23, 2011 | 4.718 | 4.733 | 4.560 | 4.613 | 1,146,784 | -0.15(-3.09%) |
Nov 22, 2011 | 4.884 | 4.922 | 4.699 | 4.760 | 1,981,052 | -0.27(-5.32%) |
Nov 21, 2011 | 5.200 | 5.215 | 4.989 | 5.027 | 1,360,646 | -0.26(-4.92%) |
Nov 18, 2011 | 5.269 | 5.313 | 5.244 | 5.287 | 1,483,517 | +0.05(+0.99%) |
Nov 17, 2011 | 5.276 | 5.361 | 5.125 | 5.235 | 1,858,646 | -0.02(-0.42%) |
Nov 16, 2011 | 5.335 | 5.398 | 5.250 | 5.258 | 966,447 | -0.08(-1.59%) |
Nov 15, 2011 | 5.272 | 5.379 | 5.235 | 5.342 | 955,345 | +0.08(+1.47%) |
Nov 14, 2011 | 5.342 | 5.342 | 5.165 | 5.265 | 1,072,995 | -0.08(-1.45%) |
Nov 11, 2011 | 5.247 | 5.350 | 5.234 | 5.342 | 1,471,558 | +0.15(+2.91%) |
Nov 10, 2011 | 5.254 | 5.302 | 5.165 | 5.191 | 1,616,238 | +0.10(+2.03%) |
Nov 09, 2011 | 5.073 | 5.125 | 5.025 | 5.088 | 1,704,681 | -0.05(-1.01%) |
Nov 08, 2011 | 5.165 | 5.184 | 5.003 | 5.140 | 2,056,496 | +0.09(+1.75%) |
Nov 07, 2011 | 5.210 | 5.294 | 4.985 | 5.051 | 1,774,197 | -0.18(-3.52%) |
Nov 04, 2011 | 5.239 | 5.287 | 5.165 | 5.235 | 701,082 | -0.05(-0.91%) |
Nov 03, 2011 | 5.328 | 5.365 | 5.169 | 5.283 | 838,032 | +0.01(+0.28%) |
Nov 02, 2011 | 5.258 | 5.320 | 5.162 | 5.269 | 569,304 | +0.09(+1.78%) |
Nov 01, 2011 | 5.132 | 5.283 | 4.944 | 5.176 | 1,551,607 | -0.14(-2.70%) |
Oct 31, 2011 | 5.586 | 5.623 | 5.313 | 5.320 | 1,427,515 | -0.31(-5.50%) |
Oct 28, 2011 | 5.608 | 5.730 | 5.556 | 5.630 | 879,420 | -0.02(-0.33%) |
Oct 27, 2011 | 5.483 | 5.885 | 5.472 | 5.649 | 2,770,572 | +0.36(+6.76%) |
Oct 26, 2011 | 5.320 | 5.350 | 5.154 | 5.291 | 1,197,959 | +0.04(+0.77%) |
Oct 25, 2011 | 5.350 | 5.350 | 5.165 | 5.250 | 1,430,035 | -0.08(-1.59%) |
Oct 24, 2011 | 5.361 | 5.516 | 5.294 | 5.335 | 1,645,435 | +0.03(+0.56%) |
Oct 21, 2011 | 5.224 | 5.306 | 5.180 | 5.306 | 1,213,284 | +0.17(+3.23%) |
Oct 20, 2011 | 5.276 | 5.276 | 5.033 | 5.140 | 1,019,150 | -0.09(-1.76%) |
Oct 19, 2011 | 5.376 | 5.376 | 5.195 | 5.232 | 701,581 | -0.12(-2.21%) |
Oct 18, 2011 | 5.276 | 5.398 | 5.191 | 5.350 | 813,427 | +0.10(+1.83%) |
Oct 17, 2011 | 5.438 | 5.464 | 5.239 | 5.254 | 1,720,431 | -0.21(-3.91%) |
Oct 14, 2011 | 5.405 | 5.494 | 5.376 | 5.468 | 703,578 | +0.12(+2.21%) |
Oct 13, 2011 | 5.283 | 5.354 | 5.151 | 5.350 | 854,077 | +0.04(+0.69%) |
Oct 12, 2011 | 5.258 | 5.379 | 5.239 | 5.313 | 1,375,118 | +0.14(+2.78%) |
Oct 11, 2011 | 4.937 | 5.180 | 4.900 | 5.169 | 1,739,159 | +0.21(+4.24%) |
Oct 10, 2011 | 4.712 | 4.962 | 4.704 | 4.959 | 1,239,802 | +0.32(+7.01%) |
Oct 07, 2011 | 4.778 | 4.804 | 4.590 | 4.634 | 1,647,595 | -0.13(-2.64%) |
Oct 06, 2011 | 4.793 | 4.841 | 4.689 | 4.759 | 2,089,511 | -0.03(-0.69%) |
Oct 05, 2011 | 4.796 | 4.962 | 4.693 | 4.793 | 1,571,395 | -0.02(-0.38%) |
Oct 04, 2011 | 4.475 | 4.841 | 4.272 | 4.811 | 2,584,827 | +0.28(+6.10%) |
Oct 03, 2011 | 5.162 | 5.180 | 4.520 | 4.534 | 1,837,332 | -0.67(-12.84%) |
Sep 30, 2011 | 5.424 | 5.479 | 5.191 | 5.202 | 1,030,927 | -0.31(-5.56%) |
Sep 29, 2011 | 5.619 | 5.627 | 5.350 | 5.508 | 890,581 | +0.00(+0.00%) |
Sep 28, 2011 | 5.634 | 5.686 | 5.508 | 5.508 | 864,073 | -0.17(-2.93%) |
Sep 27, 2011 | 5.796 | 5.807 | 5.623 | 5.674 | 1,241,561 | -0.03(-0.45%) |
Sep 26, 2011 | 5.804 | 5.807 | 5.627 | 5.700 | 753,178 | -0.09(-1.53%) |
Sep 23, 2011 | 5.671 | 5.918 | 5.645 | 5.789 | 1,119,640 | +0.12(+2.08%) |
Sep 22, 2011 | 5.719 | 5.959 | 5.608 | 5.671 | 1,806,407 | -0.16(-2.72%) |
Sep 21, 2011 | 6.014 | 6.071 | 5.822 | 5.829 | 1,193,243 | -0.18(-3.07%) |
Sep 20, 2011 | 6.114 | 6.250 | 6.014 | 6.014 | 579,503 | -0.10(-1.69%) |
Sep 19, 2011 | 6.184 | 6.221 | 6.088 | 6.117 | 572,285 | -0.17(-2.64%) |
Sep 16, 2011 | 6.324 | 6.383 | 6.253 | 6.283 | 633,962 | -0.06(-0.99%) |
Sep 15, 2011 | 6.217 | 6.372 | 6.217 | 6.346 | 835,826 | +0.10(+1.53%) |
Sep 14, 2011 | 6.235 | 6.261 | 6.114 | 6.250 | 1,259,412 | +0.05(+0.77%) |
Sep 13, 2011 | 6.213 | 6.250 | 6.143 | 6.202 | 1,057,708 | -0.01(-0.12%) |
Sep 12, 2011 | 6.099 | 6.265 | 6.066 | 6.209 | 659,892 | +0.03(+0.54%) |
Sep 09, 2011 | 6.158 | 6.269 | 6.125 | 6.176 | 851,440 | -0.00(-0.06%) |
Sep 08, 2011 | 6.305 | 6.364 | 6.180 | 6.180 | 619,191 | -0.17(-2.67%) |
Sep 07, 2011 | 6.423 | 6.466 | 6.316 | 6.350 | 665,221 | +0.01(+0.12%) |
Sep 06, 2011 | 6.261 | 6.364 | 6.191 | 6.342 | 910,077 | -0.02(-0.35%) |
Sep 02, 2011 | 6.438 | 6.527 | 6.361 | 6.364 | 707,023 | -0.21(-3.25%) |