Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.679 | 4.863 | 4.663 | 4.740 | 29,579 | +0.06(+1.31%) |
Nov 29, 2011 | 4.602 | 4.771 | 4.602 | 4.679 | 32,224 | +0.02(+0.33%) |
Nov 28, 2011 | 4.602 | 4.847 | 4.571 | 4.663 | 103,766 | +0.11(+2.36%) |
Nov 25, 2011 | 4.502 | 4.571 | 4.471 | 4.556 | 3,765 | +0.04(+0.85%) |
Nov 23, 2011 | 4.602 | 4.610 | 4.448 | 4.517 | 40,177 | -0.15(-3.20%) |
Nov 22, 2011 | 4.625 | 4.740 | 4.610 | 4.667 | 11,310 | +0.04(+0.91%) |
Nov 21, 2011 | 4.610 | 4.679 | 4.563 | 4.625 | 67,074 | -0.07(-1.47%) |
Nov 18, 2011 | 4.909 | 4.955 | 4.694 | 4.694 | 29,367 | -0.24(-4.82%) |
Nov 17, 2011 | 5.024 | 5.024 | 4.840 | 4.932 | 40,444 | -0.11(-2.27%) |
Nov 16, 2011 | 5.100 | 5.116 | 4.985 | 5.046 | 49,046 | -0.05(-1.06%) |
Nov 15, 2011 | 5.062 | 5.162 | 5.028 | 5.100 | 50,362 | +0.00(+0.00%) |
Nov 14, 2011 | 5.177 | 5.177 | 5.093 | 5.100 | 35,023 | +0.02(+0.45%) |
Nov 11, 2011 | 5.215 | 5.231 | 5.077 | 5.077 | 14,733 | -0.06(-1.19%) |
Nov 10, 2011 | 5.407 | 5.453 | 5.001 | 5.139 | 91,144 | -0.41(-7.46%) |
Nov 09, 2011 | 5.775 | 5.775 | 5.369 | 5.553 | 49,192 | -0.35(-5.97%) |
Nov 08, 2011 | 6.005 | 6.005 | 5.821 | 5.906 | 13,087 | -0.08(-1.28%) |
Nov 07, 2011 | 5.913 | 6.136 | 5.829 | 5.982 | 17,413 | +0.07(+1.10%) |
Nov 04, 2011 | 5.929 | 5.998 | 5.913 | 5.917 | 7,444 | -0.03(-0.45%) |
Nov 03, 2011 | 5.913 | 5.982 | 5.906 | 5.944 | 3,911 | +0.00(+0.00%) |
Nov 02, 2011 | 5.852 | 5.944 | 5.852 | 5.944 | 3,181 | +0.00(+0.00%) |
Nov 01, 2011 | 5.867 | 6.090 | 5.791 | 5.944 | 10,134 | -0.05(-0.90%) |
Oct 31, 2011 | 6.044 | 6.044 | 5.913 | 5.998 | 4,416 | -0.07(-1.14%) |
Oct 28, 2011 | 5.982 | 6.082 | 5.867 | 6.067 | 18,134 | +0.12(+2.06%) |
Oct 27, 2011 | 5.875 | 5.982 | 5.752 | 5.944 | 24,202 | +0.01(+0.13%) |
Oct 26, 2011 | 5.906 | 5.952 | 5.752 | 5.936 | 23,125 | -0.01(-0.13%) |
Oct 25, 2011 | 6.005 | 6.005 | 5.906 | 5.944 | 6,116 | +0.00(+0.00%) |
Oct 24, 2011 | 6.051 | 6.051 | 5.852 | 5.944 | 14,314 | -0.03(-0.51%) |
Oct 21, 2011 | 6.097 | 6.097 | 5.913 | 5.975 | 14,043 | -0.08(-1.27%) |
Oct 20, 2011 | 5.913 | 6.097 | 5.913 | 6.051 | 6,884 | +0.11(+1.81%) |
Oct 19, 2011 | 5.967 | 6.044 | 5.800 | 5.944 | 11,976 | -0.15(-2.39%) |
Oct 18, 2011 | 5.867 | 6.097 | 5.752 | 6.090 | 13,748 | +0.15(+2.45%) |
Oct 17, 2011 | 5.952 | 6.036 | 5.714 | 5.944 | 12,463 | -0.08(-1.27%) |
Oct 14, 2011 | 5.913 | 6.082 | 5.852 | 6.021 | 9,969 | -0.02(-0.38%) |
Oct 13, 2011 | 6.082 | 6.159 | 5.729 | 6.044 | 51,558 | -0.10(-1.62%) |
Oct 12, 2011 | 6.082 | 6.212 | 5.982 | 6.143 | 12,611 | +0.21(+3.49%) |
Oct 11, 2011 | 6.128 | 6.128 | 5.936 | 5.936 | 4,765 | -0.18(-2.89%) |
Oct 10, 2011 | 6.136 | 6.136 | 5.936 | 6.113 | 22,334 | +0.08(+1.27%) |
Oct 07, 2011 | 6.159 | 6.197 | 6.013 | 6.036 | 15,846 | +0.12(+1.94%) |
Oct 06, 2011 | 5.653 | 5.944 | 5.576 | 5.921 | 53,078 | +0.40(+7.22%) |
Oct 05, 2011 | 5.346 | 5.584 | 5.346 | 5.522 | 15,130 | +0.25(+4.65%) |
Oct 04, 2011 | 5.576 | 5.576 | 5.192 | 5.277 | 48,913 | -0.25(-4.58%) |
Oct 03, 2011 | 6.335 | 6.335 | 5.522 | 5.530 | 106,573 | -0.69(-11.10%) |
Sep 30, 2011 | 6.289 | 6.351 | 6.212 | 6.220 | 11,244 | -0.13(-2.05%) |
Sep 29, 2011 | 6.450 | 6.450 | 6.274 | 6.351 | 7,280 | -0.02(-0.36%) |
Sep 28, 2011 | 6.466 | 6.466 | 6.374 | 6.374 | 12,725 | -0.05(-0.72%) |
Sep 27, 2011 | 6.596 | 6.596 | 6.412 | 6.420 | 15,724 | -0.02(-0.36%) |
Sep 26, 2011 | 6.611 | 6.611 | 6.412 | 6.443 | 13,561 | -0.15(-2.33%) |
Sep 23, 2011 | 6.450 | 6.711 | 6.450 | 6.596 | 19,232 | +0.20(+3.12%) |
Sep 22, 2011 | 6.389 | 6.588 | 6.212 | 6.397 | 22,453 | +0.02(+0.24%) |
Sep 21, 2011 | 6.343 | 6.512 | 6.343 | 6.381 | 25,596 | +0.18(+2.97%) |
Sep 20, 2011 | 6.274 | 6.397 | 6.182 | 6.197 | 42,230 | -0.04(-0.62%) |
Sep 19, 2011 | 6.765 | 6.772 | 6.174 | 6.235 | 67,576 | -0.62(-9.06%) |
Sep 16, 2011 | 6.864 | 6.864 | 6.772 | 6.857 | 9,953 | +0.01(+0.14%) |
Sep 15, 2011 | 6.864 | 6.910 | 6.788 | 6.847 | 6,871 | +0.06(+0.88%) |
Sep 14, 2011 | 6.772 | 6.826 | 6.742 | 6.788 | 17,460 | +0.03(+0.45%) |
Sep 13, 2011 | 6.772 | 6.772 | 6.688 | 6.757 | 5,210 | +0.06(+0.92%) |
Sep 12, 2011 | 6.933 | 6.941 | 6.596 | 6.696 | 61,706 | -0.31(-4.49%) |
Sep 09, 2011 | 7.087 | 7.110 | 6.926 | 7.010 | 15,177 | -0.14(-1.93%) |
Sep 08, 2011 | 7.102 | 7.148 | 7.090 | 7.148 | 10,534 | +0.00(+0.00%) |
Sep 07, 2011 | 7.194 | 7.217 | 7.141 | 7.148 | 24,377 | +0.02(+0.22%) |
Sep 06, 2011 | 7.141 | 7.163 | 6.995 | 7.133 | 74,505 | -0.21(-2.92%) |
Sep 02, 2011 | 7.317 | 7.440 | 7.302 | 7.348 | 9,523 | -0.11(-1.44%) |