Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.406 | 5.429 | 5.330 | 5.352 | 64,990 | +0.05(+1.01%) |
Nov 29, 2011 | 5.375 | 5.475 | 5.230 | 5.299 | 19,714 | -0.06(-1.14%) |
Nov 28, 2011 | 5.475 | 5.475 | 5.238 | 5.360 | 20,667 | +0.03(+0.57%) |
Nov 25, 2011 | 5.398 | 5.398 | 5.330 | 5.330 | 2,993 | -0.07(-1.28%) |
Nov 23, 2011 | 5.421 | 5.498 | 5.330 | 5.398 | 19,885 | -0.05(-0.84%) |
Nov 22, 2011 | 5.437 | 5.513 | 5.437 | 5.444 | 33,263 | +0.02(+0.28%) |
Nov 21, 2011 | 5.437 | 5.506 | 5.345 | 5.429 | 22,505 | -0.05(-0.98%) |
Nov 18, 2011 | 5.506 | 5.513 | 5.429 | 5.483 | 6,895 | -0.03(-0.56%) |
Nov 17, 2011 | 5.513 | 5.513 | 5.375 | 5.513 | 17,409 | +0.02(+0.28%) |
Nov 16, 2011 | 5.506 | 5.524 | 5.421 | 5.498 | 38,329 | +0.00(+0.00%) |
Nov 15, 2011 | 5.474 | 5.498 | 5.437 | 5.498 | 2,566 | +0.00(+0.00%) |
Nov 14, 2011 | 5.475 | 5.552 | 5.375 | 5.498 | 5,100 | +0.07(+1.27%) |
Nov 11, 2011 | 5.529 | 5.544 | 5.368 | 5.429 | 15,820 | -0.07(-1.25%) |
Nov 10, 2011 | 5.383 | 5.513 | 5.360 | 5.498 | 177,604 | +0.09(+1.70%) |
Nov 09, 2011 | 5.383 | 5.628 | 5.375 | 5.406 | 29,601 | -0.07(-1.26%) |
Nov 08, 2011 | 5.582 | 5.605 | 5.437 | 5.475 | 21,457 | -0.02(-0.42%) |
Nov 07, 2011 | 5.636 | 5.651 | 5.360 | 5.498 | 25,574 | -0.06(-1.10%) |
Nov 04, 2011 | 5.460 | 5.666 | 5.360 | 5.559 | 54,795 | +0.03(+0.55%) |
Nov 03, 2011 | 5.163 | 5.681 | 5.163 | 5.529 | 82,551 | -0.04(-0.68%) |
Nov 02, 2011 | 5.757 | 5.849 | 5.521 | 5.567 | 36,011 | +0.07(+1.25%) |
Nov 01, 2011 | 5.338 | 5.657 | 5.338 | 5.498 | 35,341 | -0.02(-0.41%) |
Oct 31, 2011 | 5.285 | 5.530 | 5.155 | 5.521 | 30,476 | +0.20(+3.72%) |
Oct 28, 2011 | 5.277 | 5.437 | 5.231 | 5.323 | 34,828 | +0.03(+0.58%) |
Oct 27, 2011 | 5.239 | 5.460 | 5.171 | 5.292 | 27,171 | +0.21(+4.20%) |
Oct 26, 2011 | 4.995 | 5.239 | 4.957 | 5.079 | 60,986 | +0.18(+3.58%) |
Oct 25, 2011 | 5.109 | 5.140 | 4.682 | 4.903 | 57,921 | -0.24(-4.74%) |
Oct 24, 2011 | 4.911 | 5.163 | 4.911 | 5.147 | 65,185 | +0.26(+5.30%) |
Oct 21, 2011 | 4.949 | 4.949 | 4.880 | 4.888 | 14,112 | -0.06(-1.23%) |
Oct 20, 2011 | 4.941 | 4.949 | 4.842 | 4.949 | 17,565 | +0.04(+0.78%) |
Oct 19, 2011 | 4.903 | 4.957 | 4.804 | 4.911 | 27,306 | +0.00(+0.00%) |
Oct 18, 2011 | 4.797 | 4.972 | 4.728 | 4.911 | 29,816 | +0.03(+0.63%) |
Oct 17, 2011 | 4.682 | 4.911 | 4.682 | 4.880 | 11,520 | +0.19(+4.07%) |
Oct 14, 2011 | 4.575 | 4.697 | 4.568 | 4.690 | 59,701 | +0.05(+0.99%) |
Oct 13, 2011 | 4.758 | 4.758 | 4.598 | 4.644 | 25,601 | -0.14(-3.03%) |
Oct 12, 2011 | 4.781 | 4.842 | 4.781 | 4.789 | 32,663 | -0.05(-1.10%) |
Oct 11, 2011 | 4.941 | 4.941 | 4.755 | 4.842 | 8,536 | -0.10(-2.01%) |
Oct 10, 2011 | 4.941 | 4.941 | 4.743 | 4.941 | 14,206 | +0.02(+0.47%) |
Oct 07, 2011 | 4.606 | 4.934 | 4.606 | 4.919 | 3,451 | +0.20(+4.20%) |
Oct 06, 2011 | 4.728 | 4.858 | 4.690 | 4.720 | 10,753 | +0.06(+1.31%) |
Oct 05, 2011 | 4.751 | 4.758 | 4.575 | 4.659 | 14,056 | -0.02(-0.33%) |
Oct 04, 2011 | 4.575 | 4.675 | 4.575 | 4.675 | 22,470 | +0.10(+2.17%) |
Oct 03, 2011 | 4.644 | 4.667 | 4.575 | 4.575 | 19,229 | -0.11(-2.44%) |
Sep 30, 2011 | 4.606 | 4.751 | 4.606 | 4.690 | 18,264 | +0.04(+0.82%) |
Sep 29, 2011 | 4.736 | 4.758 | 4.621 | 4.652 | 4,553 | -0.02(-0.49%) |
Sep 28, 2011 | 4.697 | 4.728 | 4.621 | 4.675 | 8,190 | +0.04(+0.82%) |
Sep 27, 2011 | 4.667 | 4.774 | 4.545 | 4.636 | 41,622 | +0.02(+0.33%) |
Sep 26, 2011 | 4.713 | 4.766 | 4.598 | 4.621 | 33,531 | -0.09(-1.94%) |
Sep 23, 2011 | 4.675 | 4.713 | 4.614 | 4.713 | 10,629 | +0.05(+1.15%) |
Sep 22, 2011 | 4.522 | 4.720 | 4.492 | 4.659 | 15,405 | +0.04(+0.83%) |
Sep 21, 2011 | 4.903 | 4.903 | 4.606 | 4.621 | 8,024 | -0.29(-5.90%) |
Sep 20, 2011 | 4.919 | 4.957 | 4.819 | 4.911 | 19,210 | +0.01(+0.16%) |
Sep 19, 2011 | 4.758 | 4.957 | 4.697 | 4.903 | 23,342 | +0.02(+0.47%) |
Sep 16, 2011 | 4.758 | 4.880 | 4.652 | 4.880 | 27,347 | +0.12(+2.56%) |
Sep 15, 2011 | 4.705 | 4.819 | 4.667 | 4.758 | 33,416 | +0.06(+1.30%) |
Sep 14, 2011 | 4.659 | 4.728 | 4.606 | 4.697 | 15,526 | +0.05(+0.98%) |
Sep 13, 2011 | 4.636 | 4.697 | 4.499 | 4.652 | 23,877 | -0.02(-0.33%) |
Sep 12, 2011 | 4.705 | 4.804 | 4.636 | 4.667 | 19,816 | -0.10(-2.08%) |
Sep 09, 2011 | 4.797 | 4.849 | 4.720 | 4.766 | 22,695 | -0.08(-1.57%) |
Sep 08, 2011 | 4.865 | 4.865 | 4.728 | 4.842 | 24,150 | -0.02(-0.31%) |
Sep 07, 2011 | 4.758 | 4.964 | 4.751 | 4.858 | 12,148 | +0.01(+0.16%) |
Sep 06, 2011 | 4.873 | 4.941 | 4.690 | 4.850 | 35,229 | -0.05(-1.09%) |
Sep 02, 2011 | 4.873 | 4.972 | 4.789 | 4.903 | 32,225 | -0.07(-1.38%) |