Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.960 | 5.140 | 4.870 | 5.000 | 1,805,716 | +0.17(+3.52%) |
Nov 29, 2011 | 4.680 | 4.830 | 4.550 | 4.830 | 2,300,785 | +0.17(+3.65%) |
Nov 28, 2011 | 4.390 | 4.660 | 4.380 | 4.660 | 1,931,404 | +0.43(+10.17%) |
Nov 25, 2011 | 4.220 | 4.250 | 4.140 | 4.230 | 470,308 | -0.02(-0.47%) |
Nov 23, 2011 | 4.290 | 4.310 | 4.070 | 4.250 | 1,490,950 | -0.07(-1.62%) |
Nov 22, 2011 | 4.210 | 4.360 | 4.140 | 4.320 | 1,610,989 | +0.10(+2.37%) |
Nov 21, 2011 | 4.230 | 4.300 | 4.110 | 4.220 | 1,367,945 | -0.10(-2.31%) |
Nov 18, 2011 | 4.310 | 4.430 | 4.180 | 4.320 | 763,837 | +0.01(+0.23%) |
Nov 17, 2011 | 4.290 | 4.440 | 4.260 | 4.310 | 754,661 | +0.03(+0.70%) |
Nov 16, 2011 | 4.370 | 4.380 | 4.255 | 4.280 | 1,204,041 | -0.16(-3.60%) |
Nov 15, 2011 | 4.500 | 4.550 | 4.300 | 4.440 | 925,716 | -0.10(-2.20%) |
Nov 14, 2011 | 4.750 | 4.800 | 4.480 | 4.540 | 954,685 | -0.12(-2.58%) |
Nov 11, 2011 | 4.670 | 4.680 | 4.595 | 4.660 | 553,563 | +0.03(+0.65%) |
Nov 10, 2011 | 4.640 | 4.650 | 4.480 | 4.630 | 901,390 | +0.06(+1.31%) |
Nov 09, 2011 | 4.600 | 4.660 | 4.540 | 4.570 | 977,166 | -0.16(-3.38%) |
Nov 08, 2011 | 4.650 | 4.760 | 4.520 | 4.730 | 689,579 | +0.12(+2.60%) |
Nov 07, 2011 | 4.750 | 4.860 | 4.510 | 4.610 | 990,182 | -0.13(-2.74%) |
Nov 04, 2011 | 4.620 | 4.810 | 4.580 | 4.740 | 1,353,273 | +0.06(+1.28%) |
Nov 03, 2011 | 5.000 | 5.160 | 4.570 | 4.680 | 2,322,662 | -0.28(-5.65%) |
Nov 02, 2011 | 5.400 | 5.500 | 4.790 | 4.960 | 2,445,386 | -0.34(-6.42%) |
Nov 01, 2011 | 5.260 | 5.420 | 5.230 | 5.300 | 1,424,272 | -0.12(-2.21%) |
Oct 31, 2011 | 5.540 | 5.640 | 5.420 | 5.420 | 1,342,779 | -0.20(-3.56%) |
Oct 28, 2011 | 5.510 | 5.700 | 5.510 | 5.620 | 814,371 | +0.09(+1.63%) |
Oct 27, 2011 | 5.240 | 5.548 | 5.200 | 5.530 | 2,281,921 | +0.49(+9.72%) |
Oct 26, 2011 | 5.090 | 5.260 | 4.980 | 5.040 | 1,121,181 | +0.05(+1.00%) |
Oct 25, 2011 | 5.160 | 5.245 | 4.960 | 4.990 | 1,568,895 | -0.20(-3.85%) |
Oct 24, 2011 | 5.030 | 5.230 | 5.000 | 5.190 | 1,850,728 | +0.19(+3.80%) |
Oct 21, 2011 | 4.570 | 5.010 | 4.570 | 5.000 | 2,810,475 | +0.50(+11.11%) |
Oct 20, 2011 | 4.630 | 4.670 | 4.390 | 4.500 | 796,028 | -0.13(-2.81%) |
Oct 19, 2011 | 4.680 | 4.770 | 4.505 | 4.630 | 1,477,759 | -0.03(-0.64%) |
Oct 18, 2011 | 4.770 | 4.860 | 4.610 | 4.660 | 1,496,818 | -0.08(-1.69%) |
Oct 17, 2011 | 4.940 | 5.020 | 4.700 | 4.740 | 970,794 | -0.25(-5.01%) |
Oct 14, 2011 | 5.060 | 5.190 | 4.920 | 4.990 | 666,243 | -0.03(-0.60%) |
Oct 13, 2011 | 5.120 | 5.150 | 4.930 | 5.020 | 692,136 | -0.16(-3.09%) |
Oct 12, 2011 | 4.940 | 5.220 | 4.890 | 5.180 | 1,368,128 | +0.28(+5.71%) |
Oct 11, 2011 | 4.770 | 4.920 | 4.730 | 4.900 | 790,244 | +0.06(+1.24%) |
Oct 10, 2011 | 4.760 | 4.860 | 4.680 | 4.840 | 630,973 | +0.18(+3.86%) |
Oct 07, 2011 | 4.790 | 4.800 | 4.610 | 4.660 | 1,193,031 | -0.13(-2.71%) |
Oct 06, 2011 | 4.730 | 4.800 | 4.530 | 4.790 | 1,130,938 | +0.17(+3.68%) |
Oct 05, 2011 | 4.720 | 4.900 | 4.620 | 4.620 | 1,480,742 | -0.09(-1.91%) |
Oct 04, 2011 | 4.320 | 4.720 | 4.310 | 4.710 | 1,570,612 | +0.34(+7.78%) |
Oct 03, 2011 | 4.800 | 4.880 | 4.350 | 4.370 | 2,827,994 | -0.48(-9.90%) |
Sep 30, 2011 | 4.890 | 5.020 | 4.820 | 4.850 | 979,986 | -0.13(-2.61%) |
Sep 29, 2011 | 5.140 | 5.180 | 4.820 | 4.980 | 818,154 | -0.04(-0.80%) |
Sep 28, 2011 | 5.330 | 5.330 | 5.020 | 5.020 | 1,075,169 | -0.29(-5.46%) |
Sep 27, 2011 | 5.220 | 5.450 | 5.080 | 5.310 | 1,020,455 | +0.23(+4.53%) |
Sep 26, 2011 | 5.180 | 5.240 | 4.940 | 5.080 | 799,221 | -0.04(-0.78%) |
Sep 23, 2011 | 5.010 | 5.130 | 4.940 | 5.120 | 1,047,506 | +0.11(+2.20%) |
Sep 22, 2011 | 4.930 | 5.220 | 4.930 | 5.010 | 1,314,009 | -0.06(-1.18%) |
Sep 21, 2011 | 5.210 | 5.520 | 5.060 | 5.070 | 1,724,438 | -0.01(-0.20%) |
Sep 20, 2011 | 5.010 | 5.220 | 4.950 | 5.080 | 2,273,120 | +0.10(+2.01%) |
Sep 19, 2011 | 5.090 | 5.210 | 4.970 | 4.980 | 950,291 | -0.23(-4.41%) |
Sep 16, 2011 | 5.380 | 5.380 | 5.170 | 5.210 | 1,716,925 | -0.10(-1.88%) |
Sep 15, 2011 | 5.230 | 5.330 | 5.080 | 5.310 | 607,591 | +0.14(+2.71%) |
Sep 14, 2011 | 5.180 | 5.280 | 5.030 | 5.170 | 715,739 | +0.03(+0.58%) |
Sep 13, 2011 | 5.080 | 5.210 | 5.030 | 5.140 | 716,297 | +0.08(+1.58%) |
Sep 12, 2011 | 4.990 | 5.230 | 4.940 | 5.060 | 652,852 | +0.00(+0.00%) |
Sep 09, 2011 | 5.210 | 5.390 | 5.010 | 5.060 | 819,542 | -0.20(-3.80%) |
Sep 08, 2011 | 5.480 | 5.550 | 5.205 | 5.260 | 918,436 | -0.26(-4.71%) |
Sep 07, 2011 | 5.430 | 5.570 | 5.340 | 5.520 | 655,302 | +0.18(+3.37%) |
Sep 06, 2011 | 5.160 | 5.420 | 5.070 | 5.340 | 693,715 | +0.03(+0.56%) |
Sep 02, 2011 | 5.400 | 5.530 | 5.270 | 5.310 | 670,143 | -0.24(-4.32%) |