Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.914 | 5.298 | 4.823 | 5.178 | 144,206 | +0.36(+7.51%) |
Nov 29, 2011 | 4.718 | 4.906 | 4.635 | 4.816 | 75,870 | +0.08(+1.59%) |
Nov 28, 2011 | 4.823 | 4.913 | 4.695 | 4.740 | 31,129 | +0.01(+0.16%) |
Nov 25, 2011 | 4.816 | 4.846 | 4.710 | 4.733 | 18,288 | -0.05(-0.95%) |
Nov 23, 2011 | 4.831 | 4.974 | 4.748 | 4.778 | 47,734 | -0.14(-2.91%) |
Nov 22, 2011 | 4.831 | 5.057 | 4.824 | 4.921 | 108,592 | -0.27(-5.22%) |
Nov 21, 2011 | 5.298 | 5.366 | 5.110 | 5.193 | 76,611 | -0.16(-2.96%) |
Nov 18, 2011 | 5.313 | 5.363 | 5.208 | 5.351 | 11,567 | +0.02(+0.42%) |
Nov 17, 2011 | 5.268 | 5.351 | 5.208 | 5.328 | 21,230 | +0.05(+0.86%) |
Nov 16, 2011 | 5.291 | 5.336 | 5.163 | 5.283 | 26,481 | -0.02(-0.43%) |
Nov 15, 2011 | 5.351 | 5.374 | 5.245 | 5.306 | 42,340 | -0.04(-0.71%) |
Nov 14, 2011 | 5.464 | 5.487 | 5.270 | 5.343 | 30,573 | -0.08(-1.53%) |
Nov 11, 2011 | 5.336 | 5.434 | 5.312 | 5.426 | 27,825 | +0.16(+3.00%) |
Nov 10, 2011 | 5.313 | 5.366 | 5.245 | 5.268 | 48,809 | -0.02(-0.43%) |
Nov 09, 2011 | 5.351 | 5.419 | 5.260 | 5.291 | 28,862 | -0.07(-1.27%) |
Nov 08, 2011 | 5.366 | 5.437 | 5.298 | 5.358 | 89,330 | -0.01(-0.14%) |
Nov 07, 2011 | 5.772 | 5.772 | 5.306 | 5.366 | 56,618 | +0.03(+0.56%) |
Nov 04, 2011 | 5.546 | 5.701 | 5.336 | 5.336 | 131,880 | -0.41(-7.19%) |
Nov 03, 2011 | 5.712 | 5.779 | 5.561 | 5.749 | 41,351 | +0.07(+1.19%) |
Nov 02, 2011 | 5.546 | 5.703 | 5.456 | 5.682 | 31,995 | +0.19(+3.42%) |
Nov 01, 2011 | 5.652 | 5.652 | 5.434 | 5.494 | 84,055 | -0.22(-3.81%) |
Oct 31, 2011 | 5.614 | 5.712 | 5.569 | 5.712 | 42,366 | -0.00(-0.00%) |
Oct 28, 2011 | 5.599 | 5.712 | 5.516 | 5.712 | 48,961 | +0.13(+2.29%) |
Oct 27, 2011 | 5.764 | 5.764 | 5.554 | 5.584 | 114,895 | -0.02(-0.27%) |
Oct 26, 2011 | 5.494 | 5.629 | 5.464 | 5.599 | 27,361 | +0.17(+3.19%) |
Oct 25, 2011 | 5.411 | 5.659 | 5.373 | 5.426 | 58,167 | +0.02(+0.28%) |
Oct 24, 2011 | 5.441 | 5.452 | 5.343 | 5.411 | 34,281 | +0.00(+0.00%) |
Oct 21, 2011 | 5.343 | 5.471 | 5.283 | 5.411 | 35,485 | +0.13(+2.42%) |
Oct 20, 2011 | 5.419 | 5.524 | 5.261 | 5.283 | 85,411 | -0.11(-2.09%) |
Oct 19, 2011 | 5.576 | 5.614 | 5.396 | 5.396 | 88,398 | -0.15(-2.71%) |
Oct 18, 2011 | 5.576 | 5.682 | 5.411 | 5.546 | 146,192 | +0.02(+0.41%) |
Oct 17, 2011 | 5.712 | 5.712 | 5.291 | 5.524 | 94,724 | +0.08(+1.38%) |
Oct 14, 2011 | 5.253 | 5.862 | 5.223 | 5.449 | 239,573 | +0.27(+5.22%) |
Oct 13, 2011 | 4.705 | 5.261 | 4.547 | 5.178 | 224,292 | +0.44(+9.19%) |
Oct 12, 2011 | 4.584 | 4.742 | 4.584 | 4.742 | 33,210 | +0.21(+4.64%) |
Oct 11, 2011 | 4.690 | 4.787 | 4.509 | 4.532 | 64,236 | -0.17(-3.67%) |
Oct 10, 2011 | 4.668 | 4.802 | 4.637 | 4.705 | 30,955 | +0.17(+3.64%) |
Oct 07, 2011 | 4.637 | 4.697 | 4.502 | 4.539 | 45,709 | -0.13(-2.74%) |
Oct 06, 2011 | 4.569 | 4.697 | 4.494 | 4.667 | 42,622 | +0.09(+1.97%) |
Oct 05, 2011 | 4.532 | 4.644 | 4.434 | 4.577 | 46,357 | +0.05(+0.99%) |
Oct 04, 2011 | 4.719 | 4.764 | 4.315 | 4.532 | 93,119 | -0.22(-4.57%) |
Oct 03, 2011 | 5.056 | 5.094 | 4.734 | 4.749 | 28,478 | -0.33(-6.49%) |
Sep 30, 2011 | 4.824 | 5.109 | 4.801 | 5.079 | 40,296 | +0.21(+4.31%) |
Sep 29, 2011 | 5.049 | 5.049 | 4.794 | 4.869 | 45,512 | -0.14(-2.84%) |
Sep 28, 2011 | 5.183 | 5.183 | 4.944 | 5.011 | 47,063 | -0.17(-3.32%) |
Sep 27, 2011 | 4.944 | 5.273 | 4.944 | 5.183 | 72,165 | +0.31(+6.46%) |
Sep 26, 2011 | 5.071 | 5.071 | 4.742 | 4.869 | 58,437 | -0.15(-2.99%) |
Sep 23, 2011 | 5.116 | 5.116 | 4.869 | 5.019 | 72,908 | -0.10(-2.05%) |
Sep 22, 2011 | 5.260 | 5.303 | 5.056 | 5.124 | 47,660 | -0.24(-4.47%) |
Sep 21, 2011 | 5.431 | 5.513 | 5.318 | 5.363 | 47,566 | -0.10(-1.78%) |
Sep 20, 2011 | 5.491 | 5.693 | 5.438 | 5.461 | 98,971 | +0.01(+0.28%) |
Sep 19, 2011 | 5.506 | 5.521 | 5.330 | 5.446 | 107,752 | -0.07(-1.22%) |
Sep 16, 2011 | 5.236 | 5.582 | 5.236 | 5.513 | 102,669 | +0.25(+4.84%) |
Sep 15, 2011 | 5.168 | 5.258 | 5.168 | 5.258 | 57,148 | +0.09(+1.74%) |
Sep 14, 2011 | 5.124 | 5.311 | 5.071 | 5.168 | 86,269 | +0.06(+1.17%) |
Sep 13, 2011 | 5.094 | 5.153 | 5.056 | 5.109 | 27,979 | +0.01(+0.29%) |
Sep 12, 2011 | 5.176 | 5.228 | 5.064 | 5.094 | 36,436 | -0.10(-2.02%) |
Sep 09, 2011 | 5.153 | 5.296 | 5.153 | 5.198 | 23,968 | +0.04(+0.73%) |
Sep 08, 2011 | 5.318 | 5.356 | 5.161 | 5.161 | 51,499 | -0.16(-2.96%) |
Sep 07, 2011 | 5.527 | 5.535 | 5.276 | 5.318 | 37,969 | -0.16(-3.00%) |
Sep 06, 2011 | 5.005 | 5.557 | 5.005 | 5.483 | 242,876 | +0.39(+7.62%) |
Sep 02, 2011 | 5.303 | 5.371 | 5.049 | 5.094 | 136,017 | -0.10(-2.01%) |