Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.714 | 4.787 | 4.680 | 4.725 | 960,360 | +0.14(+3.07%) |
Nov 29, 2011 | 4.581 | 4.630 | 4.574 | 4.585 | 572,655 | +0.02(+0.42%) |
Nov 28, 2011 | 4.657 | 4.672 | 4.539 | 4.566 | 816,487 | +0.02(+0.33%) |
Nov 25, 2011 | 4.535 | 4.573 | 4.528 | 4.550 | 350,170 | +0.00(+0.00%) |
Nov 23, 2011 | 4.588 | 4.588 | 4.524 | 4.550 | 817,187 | -0.07(-1.48%) |
Nov 22, 2011 | 4.649 | 4.649 | 4.588 | 4.619 | 649,955 | -0.00(-0.08%) |
Nov 21, 2011 | 4.638 | 4.646 | 4.550 | 4.623 | 936,370 | -0.09(-1.99%) |
Nov 18, 2011 | 4.732 | 4.739 | 4.683 | 4.717 | 474,086 | +0.02(+0.32%) |
Nov 17, 2011 | 4.792 | 4.792 | 4.668 | 4.702 | 674,824 | -0.09(-1.97%) |
Nov 16, 2011 | 4.800 | 4.856 | 4.781 | 4.796 | 712,491 | -0.06(-1.17%) |
Nov 15, 2011 | 4.841 | 4.868 | 4.807 | 4.853 | 763,063 | -0.01(-0.23%) |
Nov 14, 2011 | 4.920 | 4.920 | 4.841 | 4.864 | 463,586 | -0.06(-1.23%) |
Nov 11, 2011 | 4.905 | 4.951 | 4.898 | 4.924 | 432,850 | +0.08(+1.63%) |
Nov 10, 2011 | 4.890 | 4.898 | 4.830 | 4.845 | 546,840 | +0.01(+0.16%) |
Nov 09, 2011 | 4.834 | 4.898 | 4.811 | 4.837 | 717,994 | -0.15(-3.10%) |
Nov 08, 2011 | 4.958 | 4.996 | 4.920 | 4.992 | 507,062 | +0.06(+1.15%) |
Nov 07, 2011 | 4.924 | 4.962 | 4.898 | 4.935 | 533,767 | -0.01(-0.15%) |
Nov 04, 2011 | 4.939 | 4.953 | 4.902 | 4.943 | 608,252 | -0.03(-0.53%) |
Nov 03, 2011 | 4.984 | 4.996 | 4.902 | 4.969 | 599,741 | +0.04(+0.84%) |
Nov 02, 2011 | 4.958 | 4.969 | 4.905 | 4.928 | 489,133 | +0.03(+0.69%) |
Nov 01, 2011 | 4.905 | 4.932 | 4.815 | 4.894 | 551,731 | -0.14(-2.70%) |
Oct 31, 2011 | 5.090 | 5.109 | 4.958 | 5.030 | 787,159 | -0.14(-2.63%) |
Oct 28, 2011 | 5.083 | 5.165 | 5.052 | 5.165 | 504,638 | +0.06(+1.18%) |
Oct 27, 2011 | 5.090 | 5.167 | 5.090 | 5.105 | 624,847 | +0.14(+2.73%) |
Oct 26, 2011 | 4.966 | 4.969 | 4.890 | 4.969 | 446,723 | +0.06(+1.23%) |
Oct 25, 2011 | 4.996 | 4.996 | 4.886 | 4.909 | 403,447 | -0.11(-2.18%) |
Oct 24, 2011 | 4.962 | 5.026 | 4.962 | 5.018 | 695,044 | +0.05(+0.99%) |
Oct 21, 2011 | 4.920 | 4.973 | 4.913 | 4.969 | 751,945 | +0.12(+2.57%) |
Oct 20, 2011 | 4.871 | 4.886 | 4.796 | 4.845 | 361,303 | -0.02(-0.37%) |
Oct 19, 2011 | 4.904 | 4.930 | 4.852 | 4.863 | 453,463 | -0.03(-0.69%) |
Oct 18, 2011 | 4.814 | 4.912 | 4.762 | 4.897 | 306,925 | +0.10(+2.03%) |
Oct 17, 2011 | 4.855 | 4.863 | 4.781 | 4.799 | 338,136 | -0.07(-1.38%) |
Oct 14, 2011 | 4.867 | 4.915 | 4.837 | 4.867 | 433,143 | +0.08(+1.72%) |
Oct 13, 2011 | 4.796 | 4.803 | 4.698 | 4.784 | 476,453 | -0.05(-1.08%) |
Oct 12, 2011 | 4.822 | 4.893 | 4.807 | 4.837 | 409,607 | +0.06(+1.17%) |
Oct 11, 2011 | 4.728 | 4.825 | 4.691 | 4.781 | 460,665 | +0.03(+0.63%) |
Oct 10, 2011 | 4.680 | 4.792 | 4.676 | 4.751 | 409,989 | +0.12(+2.58%) |
Oct 07, 2011 | 4.687 | 4.691 | 4.601 | 4.631 | 341,082 | -0.04(-0.80%) |
Oct 06, 2011 | 4.609 | 4.668 | 4.511 | 4.668 | 475,608 | +0.07(+1.46%) |
Oct 05, 2011 | 4.440 | 4.601 | 4.425 | 4.601 | 564,745 | +0.15(+3.36%) |
Oct 04, 2011 | 4.407 | 4.466 | 4.302 | 4.451 | 950,637 | -0.01(-0.33%) |
Oct 03, 2011 | 4.522 | 4.560 | 4.455 | 4.466 | 878,549 | -0.09(-1.97%) |
Sep 30, 2011 | 4.597 | 4.609 | 4.519 | 4.556 | 686,380 | -0.09(-1.93%) |
Sep 29, 2011 | 4.676 | 4.743 | 4.575 | 4.646 | 739,144 | +0.04(+0.81%) |
Sep 28, 2011 | 4.739 | 4.743 | 4.605 | 4.609 | 539,174 | -0.09(-1.91%) |
Sep 27, 2011 | 4.762 | 4.814 | 4.680 | 4.698 | 662,663 | +0.03(+0.56%) |
Sep 26, 2011 | 4.631 | 4.676 | 4.530 | 4.672 | 645,519 | +0.09(+1.96%) |
Sep 23, 2011 | 4.601 | 4.641 | 4.552 | 4.582 | 487,561 | -0.02(-0.41%) |
Sep 22, 2011 | 4.691 | 4.706 | 4.526 | 4.601 | 953,137 | -0.20(-4.13%) |
Sep 21, 2011 | 4.964 | 4.964 | 4.799 | 4.799 | 597,749 | -0.16(-3.15%) |
Sep 20, 2011 | 5.004 | 5.037 | 4.926 | 4.955 | 601,122 | -0.02(-0.37%) |
Sep 19, 2011 | 4.989 | 5.004 | 4.933 | 4.974 | 437,491 | -0.06(-1.11%) |
Sep 16, 2011 | 5.074 | 5.130 | 5.011 | 5.030 | 433,224 | -0.01(-0.29%) |
Sep 15, 2011 | 5.004 | 5.059 | 4.974 | 5.045 | 356,194 | +0.07(+1.34%) |
Sep 14, 2011 | 4.941 | 5.011 | 4.867 | 4.978 | 412,817 | +0.05(+1.06%) |
Sep 13, 2011 | 4.981 | 4.981 | 4.889 | 4.926 | 414,546 | -0.09(-1.70%) |
Sep 12, 2011 | 4.863 | 5.011 | 4.803 | 5.011 | 415,276 | +0.10(+1.96%) |
Sep 09, 2011 | 5.004 | 5.004 | 4.881 | 4.915 | 468,906 | -0.12(-2.43%) |
Sep 08, 2011 | 5.059 | 5.108 | 5.027 | 5.037 | 308,764 | -0.06(-1.17%) |
Sep 07, 2011 | 5.067 | 5.097 | 5.048 | 5.097 | 384,185 | +0.10(+2.01%) |
Sep 06, 2011 | 4.922 | 5.007 | 4.803 | 4.996 | 742,618 | -0.03(-0.66%) |
Sep 02, 2011 | 5.056 | 5.089 | 5.011 | 5.030 | 344,483 | -0.11(-2.17%) |