Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.158 | 5.309 | 5.001 | 5.296 | 210,766 | +0.35(+6.97%) |
Nov 29, 2011 | 4.951 | 5.020 | 4.888 | 4.951 | 79,008 | +0.01(+0.25%) |
Nov 28, 2011 | 4.807 | 4.945 | 4.788 | 4.939 | 145,005 | +0.28(+6.06%) |
Nov 25, 2011 | 4.732 | 4.813 | 4.650 | 4.656 | 95,251 | -0.08(-1.72%) |
Nov 23, 2011 | 4.970 | 5.096 | 4.706 | 4.738 | 121,897 | -0.29(-5.74%) |
Nov 22, 2011 | 5.121 | 5.239 | 5.020 | 5.027 | 83,902 | -0.11(-2.08%) |
Nov 21, 2011 | 5.215 | 5.321 | 5.089 | 5.133 | 78,241 | -0.16(-3.08%) |
Nov 18, 2011 | 5.246 | 5.334 | 5.190 | 5.296 | 73,595 | +0.06(+1.20%) |
Nov 17, 2011 | 5.296 | 5.416 | 5.196 | 5.234 | 84,130 | -0.06(-1.18%) |
Nov 16, 2011 | 5.485 | 5.585 | 5.215 | 5.296 | 93,410 | -0.28(-4.96%) |
Nov 15, 2011 | 5.423 | 5.585 | 5.380 | 5.572 | 133,368 | +0.11(+1.93%) |
Nov 14, 2011 | 5.523 | 5.535 | 5.417 | 5.467 | 113,740 | -0.06(-1.12%) |
Nov 11, 2011 | 5.411 | 5.597 | 5.411 | 5.529 | 274,554 | +0.16(+2.89%) |
Nov 10, 2011 | 5.194 | 5.411 | 5.156 | 5.374 | 173,294 | +0.25(+4.85%) |
Nov 09, 2011 | 5.162 | 5.280 | 5.100 | 5.125 | 180,742 | -0.16(-2.94%) |
Nov 08, 2011 | 5.144 | 5.280 | 5.069 | 5.280 | 137,362 | +0.17(+3.41%) |
Nov 07, 2011 | 5.057 | 5.138 | 4.984 | 5.107 | 101,018 | +0.06(+1.11%) |
Nov 04, 2011 | 5.069 | 5.144 | 5.013 | 5.051 | 57,065 | -0.07(-1.45%) |
Nov 03, 2011 | 5.032 | 5.138 | 5.013 | 5.125 | 123,477 | +0.15(+3.00%) |
Nov 02, 2011 | 4.833 | 4.995 | 4.777 | 4.976 | 114,382 | +0.22(+4.71%) |
Nov 01, 2011 | 4.709 | 4.902 | 4.709 | 4.752 | 234,506 | -0.11(-2.17%) |
Oct 31, 2011 | 4.920 | 5.038 | 4.833 | 4.858 | 86,215 | -0.14(-2.86%) |
Oct 28, 2011 | 5.063 | 5.094 | 4.933 | 5.001 | 121,242 | -0.09(-1.71%) |
Oct 27, 2011 | 5.150 | 5.150 | 4.985 | 5.088 | 238,429 | +0.06(+1.11%) |
Oct 26, 2011 | 4.951 | 5.063 | 4.771 | 5.032 | 95,299 | +0.16(+3.18%) |
Oct 25, 2011 | 5.032 | 5.119 | 4.846 | 4.877 | 96,799 | -0.19(-3.68%) |
Oct 24, 2011 | 4.914 | 5.100 | 4.796 | 5.063 | 168,535 | +0.19(+3.82%) |
Oct 21, 2011 | 4.939 | 4.995 | 4.777 | 4.877 | 102,211 | +0.02(+0.51%) |
Oct 20, 2011 | 4.759 | 4.870 | 4.678 | 4.852 | 65,996 | +0.09(+1.96%) |
Oct 19, 2011 | 4.945 | 4.964 | 4.728 | 4.759 | 85,608 | -0.21(-4.13%) |
Oct 18, 2011 | 4.765 | 5.013 | 4.603 | 4.964 | 170,504 | +0.22(+4.58%) |
Oct 17, 2011 | 4.945 | 4.970 | 4.715 | 4.746 | 100,033 | -0.19(-3.90%) |
Oct 14, 2011 | 4.821 | 4.970 | 4.752 | 4.939 | 124,599 | +0.16(+3.25%) |
Oct 13, 2011 | 4.802 | 4.827 | 4.728 | 4.783 | 51,322 | -0.06(-1.16%) |
Oct 12, 2011 | 4.783 | 4.877 | 4.740 | 4.839 | 104,184 | +0.08(+1.70%) |
Oct 11, 2011 | 4.628 | 4.827 | 4.585 | 4.759 | 103,122 | +0.07(+1.46%) |
Oct 10, 2011 | 4.616 | 4.703 | 4.498 | 4.690 | 155,560 | +0.14(+3.00%) |
Oct 07, 2011 | 4.672 | 4.715 | 4.529 | 4.554 | 119,386 | -0.12(-2.66%) |
Oct 06, 2011 | 4.616 | 4.690 | 4.448 | 4.678 | 147,643 | +0.08(+1.76%) |
Oct 05, 2011 | 4.616 | 4.684 | 4.467 | 4.597 | 108,627 | -0.02(-0.54%) |
Oct 04, 2011 | 4.330 | 4.653 | 4.318 | 4.622 | 201,409 | +0.28(+6.44%) |
Oct 03, 2011 | 4.429 | 4.572 | 4.293 | 4.342 | 202,268 | -0.16(-3.59%) |
Sep 30, 2011 | 4.516 | 4.715 | 4.473 | 4.504 | 137,327 | -0.11(-2.42%) |
Sep 29, 2011 | 4.628 | 4.653 | 4.421 | 4.616 | 79,219 | +0.11(+2.48%) |
Sep 28, 2011 | 4.585 | 4.715 | 4.492 | 4.504 | 114,939 | -0.07(-1.63%) |
Sep 27, 2011 | 4.628 | 4.728 | 4.492 | 4.578 | 178,289 | -0.05(-1.07%) |
Sep 26, 2011 | 4.479 | 4.628 | 4.398 | 4.628 | 148,194 | +0.17(+3.91%) |
Sep 23, 2011 | 4.429 | 4.529 | 4.380 | 4.454 | 169,958 | +0.01(+0.28%) |
Sep 22, 2011 | 4.206 | 4.554 | 4.206 | 4.442 | 217,229 | +0.10(+2.29%) |
Sep 21, 2011 | 4.485 | 4.553 | 4.324 | 4.342 | 123,898 | -0.12(-2.78%) |
Sep 20, 2011 | 4.914 | 4.914 | 4.454 | 4.467 | 175,494 | -0.40(-8.17%) |
Sep 19, 2011 | 4.777 | 4.939 | 4.578 | 4.864 | 211,019 | +0.01(+0.13%) |
Sep 16, 2011 | 4.833 | 4.870 | 4.721 | 4.858 | 196,744 | +0.06(+1.30%) |
Sep 15, 2011 | 4.752 | 4.827 | 4.641 | 4.796 | 138,846 | +0.08(+1.71%) |
Sep 14, 2011 | 4.678 | 4.752 | 4.610 | 4.715 | 126,158 | +0.05(+1.07%) |
Sep 13, 2011 | 4.541 | 4.734 | 4.510 | 4.665 | 114,174 | +0.12(+2.74%) |
Sep 12, 2011 | 4.349 | 4.572 | 4.349 | 4.541 | 79,289 | +0.13(+2.96%) |
Sep 09, 2011 | 4.510 | 4.540 | 4.355 | 4.411 | 139,015 | -0.14(-3.14%) |
Sep 08, 2011 | 4.603 | 4.827 | 4.535 | 4.554 | 139,039 | -0.10(-2.14%) |
Sep 07, 2011 | 4.529 | 4.684 | 4.498 | 4.653 | 161,746 | +0.21(+4.76%) |
Sep 06, 2011 | 4.498 | 4.566 | 4.355 | 4.442 | 151,234 | -0.14(-3.12%) |
Sep 02, 2011 | 4.709 | 4.895 | 4.504 | 4.585 | 150,233 | -0.24(-5.02%) |