Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.970 | 5.033 | 4.960 | 5.033 | 576,824 | +0.11(+2.26%) |
Nov 29, 2011 | 4.897 | 4.934 | 4.897 | 4.922 | 428,218 | +0.05(+0.93%) |
Nov 28, 2011 | 4.963 | 5.023 | 4.873 | 4.876 | 603,105 | -0.04(-0.74%) |
Nov 25, 2011 | 4.901 | 4.942 | 4.901 | 4.912 | 156,131 | +0.00(+0.10%) |
Nov 23, 2011 | 4.939 | 4.939 | 4.880 | 4.908 | 371,583 | -0.05(-1.05%) |
Nov 22, 2011 | 4.873 | 4.960 | 4.873 | 4.960 | 472,409 | +0.08(+1.57%) |
Nov 21, 2011 | 4.928 | 4.953 | 4.869 | 4.883 | 663,581 | -0.09(-1.82%) |
Nov 18, 2011 | 5.012 | 5.026 | 4.908 | 4.974 | 371,201 | -0.01(-0.21%) |
Nov 17, 2011 | 5.019 | 5.043 | 4.967 | 4.984 | 476,902 | -0.02(-0.35%) |
Nov 16, 2011 | 4.991 | 5.043 | 4.984 | 5.002 | 415,221 | -0.01(-0.28%) |
Nov 15, 2011 | 4.981 | 5.019 | 4.971 | 5.016 | 419,831 | +0.00(+0.07%) |
Nov 14, 2011 | 5.005 | 5.016 | 4.974 | 5.012 | 496,784 | +0.00(+0.07%) |
Nov 11, 2011 | 4.984 | 5.023 | 4.963 | 5.009 | 539,980 | +0.09(+1.77%) |
Nov 10, 2011 | 4.946 | 4.960 | 4.897 | 4.922 | 445,642 | +0.03(+0.64%) |
Nov 09, 2011 | 4.925 | 4.960 | 4.876 | 4.890 | 687,546 | -0.13(-2.50%) |
Nov 08, 2011 | 5.061 | 5.082 | 5.012 | 5.016 | 477,591 | -0.05(-1.03%) |
Nov 07, 2011 | 5.036 | 5.068 | 4.998 | 5.068 | 353,668 | +0.02(+0.48%) |
Nov 04, 2011 | 5.023 | 5.099 | 5.005 | 5.043 | 384,675 | -0.01(-0.14%) |
Nov 03, 2011 | 5.057 | 5.106 | 5.002 | 5.050 | 427,572 | +0.01(+0.28%) |
Nov 02, 2011 | 5.026 | 5.057 | 4.995 | 5.036 | 336,818 | +0.02(+0.42%) |
Nov 01, 2011 | 4.926 | 5.047 | 4.901 | 5.016 | 934,066 | -0.04(-0.89%) |
Oct 31, 2011 | 5.016 | 5.064 | 4.995 | 5.061 | 521,951 | +0.02(+0.34%) |
Oct 28, 2011 | 5.019 | 5.047 | 5.009 | 5.043 | 450,469 | +0.05(+0.97%) |
Oct 27, 2011 | 5.005 | 5.020 | 4.957 | 4.995 | 842,329 | +0.04(+0.91%) |
Oct 26, 2011 | 4.946 | 4.967 | 4.898 | 4.950 | 461,197 | +0.02(+0.50%) |
Oct 25, 2011 | 4.971 | 4.976 | 4.915 | 4.925 | 490,561 | -0.05(-0.98%) |
Oct 24, 2011 | 4.905 | 4.978 | 4.891 | 4.974 | 860,811 | +0.10(+2.13%) |
Oct 21, 2011 | 4.960 | 4.960 | 4.860 | 4.870 | 470,905 | +0.04(+0.79%) |
Oct 20, 2011 | 4.777 | 4.836 | 4.773 | 4.832 | 394,317 | +0.06(+1.16%) |
Oct 19, 2011 | 4.818 | 4.839 | 4.767 | 4.777 | 384,649 | -0.03(-0.58%) |
Oct 18, 2011 | 4.784 | 4.805 | 4.756 | 4.805 | 452,316 | +0.04(+0.80%) |
Oct 17, 2011 | 4.773 | 4.798 | 4.739 | 4.767 | 471,926 | +0.00(+0.00%) |
Oct 14, 2011 | 4.732 | 4.773 | 4.732 | 4.767 | 396,884 | +0.03(+0.73%) |
Oct 13, 2011 | 4.677 | 4.732 | 4.611 | 4.732 | 554,683 | +0.03(+0.59%) |
Oct 12, 2011 | 4.718 | 4.742 | 4.677 | 4.704 | 547,788 | -0.00(-0.07%) |
Oct 11, 2011 | 4.684 | 4.722 | 4.677 | 4.708 | 403,490 | +0.00(+0.07%) |
Oct 10, 2011 | 4.670 | 4.718 | 4.628 | 4.704 | 714,665 | +0.10(+2.18%) |
Oct 07, 2011 | 4.677 | 4.687 | 4.594 | 4.604 | 516,190 | -0.03(-0.67%) |
Oct 06, 2011 | 4.580 | 4.649 | 4.569 | 4.635 | 1,032,834 | +0.16(+3.55%) |
Oct 05, 2011 | 4.403 | 4.497 | 4.383 | 4.476 | 995,098 | +0.10(+2.37%) |
Oct 04, 2011 | 4.362 | 4.403 | 4.266 | 4.372 | 1,379,006 | -0.05(-1.09%) |
Oct 03, 2011 | 4.489 | 4.530 | 4.400 | 4.420 | 976,120 | -0.04(-0.92%) |
Sep 30, 2011 | 4.654 | 4.664 | 4.458 | 4.461 | 840,357 | -0.21(-4.41%) |
Sep 29, 2011 | 4.691 | 4.709 | 4.657 | 4.667 | 518,665 | -0.00(-0.07%) |
Sep 28, 2011 | 4.719 | 4.746 | 4.653 | 4.671 | 421,931 | -0.06(-1.31%) |
Sep 27, 2011 | 4.712 | 4.753 | 4.671 | 4.733 | 548,678 | +0.05(+1.17%) |
Sep 26, 2011 | 4.702 | 4.705 | 4.640 | 4.678 | 622,962 | -0.01(-0.29%) |
Sep 23, 2011 | 4.746 | 4.746 | 4.684 | 4.691 | 477,216 | -0.07(-1.37%) |
Sep 22, 2011 | 4.733 | 4.781 | 4.719 | 4.757 | 465,857 | -0.04(-0.86%) |
Sep 21, 2011 | 4.863 | 4.894 | 4.787 | 4.798 | 318,535 | -0.06(-1.20%) |
Sep 20, 2011 | 4.884 | 4.894 | 4.842 | 4.856 | 403,005 | -0.03(-0.56%) |
Sep 19, 2011 | 4.801 | 4.925 | 4.784 | 4.884 | 744,318 | +0.05(+1.07%) |
Sep 16, 2011 | 4.832 | 4.835 | 4.805 | 4.832 | 470,374 | +0.03(+0.57%) |
Sep 15, 2011 | 4.787 | 4.832 | 4.763 | 4.805 | 530,915 | +0.03(+0.65%) |
Sep 14, 2011 | 4.760 | 4.784 | 4.733 | 4.774 | 268,556 | +0.00(+0.00%) |
Sep 13, 2011 | 4.753 | 4.784 | 4.709 | 4.774 | 440,265 | +0.02(+0.51%) |
Sep 12, 2011 | 4.726 | 4.763 | 4.684 | 4.750 | 441,401 | -0.02(-0.43%) |
Sep 09, 2011 | 4.760 | 4.791 | 4.757 | 4.770 | 387,495 | -0.03(-0.64%) |
Sep 08, 2011 | 4.787 | 4.805 | 4.763 | 4.801 | 302,649 | +0.01(+0.14%) |
Sep 07, 2011 | 4.774 | 4.808 | 4.750 | 4.794 | 419,841 | +0.07(+1.45%) |
Sep 06, 2011 | 4.790 | 4.797 | 4.722 | 4.726 | 864,245 | -0.12(-2.53%) |
Sep 02, 2011 | 4.872 | 4.899 | 4.848 | 4.848 | 501,077 | -0.05(-1.04%) |