Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.200 | 5.520 | 5.110 | 5.230 | 34,497 | +0.04(+0.77%) |
Nov 29, 2011 | 5.150 | 5.280 | 5.050 | 5.190 | 37,257 | -0.02(-0.38%) |
Nov 28, 2011 | 5.390 | 5.400 | 5.180 | 5.210 | 6,700 | -0.04(-0.76%) |
Nov 25, 2011 | 5.335 | 5.390 | 5.191 | 5.250 | 2,800 | -0.02(-0.38%) |
Nov 23, 2011 | 5.000 | 5.280 | 5.000 | 5.270 | 29,342 | +0.13(+2.53%) |
Nov 22, 2011 | 5.610 | 5.610 | 4.740 | 5.140 | 59,852 | -0.55(-9.67%) |
Nov 21, 2011 | 5.790 | 5.790 | 5.550 | 5.690 | 13,240 | -0.18(-3.07%) |
Nov 18, 2011 | 5.980 | 6.000 | 5.710 | 5.870 | 18,014 | -0.13(-2.17%) |
Nov 17, 2011 | 5.890 | 6.000 | 5.771 | 6.000 | 39,731 | +0.15(+2.56%) |
Nov 16, 2011 | 5.510 | 5.900 | 5.510 | 5.850 | 21,425 | -0.05(-0.85%) |
Nov 15, 2011 | 5.340 | 6.000 | 5.340 | 5.900 | 26,532 | +0.08(+1.37%) |
Nov 14, 2011 | 5.890 | 6.000 | 5.720 | 5.820 | 30,642 | -0.13(-2.18%) |
Nov 11, 2011 | 6.090 | 6.090 | 5.875 | 5.950 | 31,545 | -0.10(-1.65%) |
Nov 10, 2011 | 5.870 | 6.340 | 5.850 | 6.050 | 153,716 | +0.18(+3.07%) |
Nov 09, 2011 | 5.740 | 5.910 | 5.578 | 5.870 | 20,530 | +0.01(+0.17%) |
Nov 08, 2011 | 5.840 | 5.890 | 5.700 | 5.860 | 81,125 | +0.12(+2.09%) |
Nov 07, 2011 | 5.420 | 5.850 | 5.400 | 5.740 | 68,924 | +0.31(+5.72%) |
Nov 04, 2011 | 5.330 | 5.460 | 5.330 | 5.429 | 5,850 | +0.03(+0.54%) |
Nov 03, 2011 | 5.460 | 5.470 | 5.310 | 5.400 | 14,300 | -0.08(-1.46%) |
Nov 02, 2011 | 5.560 | 5.600 | 5.270 | 5.480 | 36,812 | -0.07(-1.26%) |
Nov 01, 2011 | 5.360 | 5.550 | 5.220 | 5.550 | 40,276 | +0.06(+1.09%) |
Oct 31, 2011 | 5.400 | 5.770 | 5.340 | 5.490 | 160,195 | +0.29(+5.58%) |
Oct 28, 2011 | 4.970 | 5.400 | 4.970 | 5.200 | 51,480 | +0.18(+3.59%) |
Oct 27, 2011 | 5.050 | 5.050 | 4.900 | 5.020 | 9,000 | +0.04(+0.80%) |
Oct 26, 2011 | 5.040 | 5.050 | 4.941 | 4.980 | 12,262 | -0.04(-0.80%) |
Oct 25, 2011 | 5.050 | 5.060 | 4.860 | 5.020 | 15,503 | -0.01(-0.20%) |
Oct 24, 2011 | 5.030 | 5.050 | 5.001 | 5.030 | 3,000 | -0.02(-0.39%) |
Oct 21, 2011 | 5.020 | 5.050 | 5.000 | 5.050 | 15,150 | +0.03(+0.60%) |
Oct 20, 2011 | 5.020 | 5.080 | 4.954 | 5.020 | 32,129 | -0.02(-0.40%) |
Oct 19, 2011 | 4.950 | 5.050 | 4.940 | 5.040 | 8,250 | +0.05(+1.00%) |
Oct 18, 2011 | 4.950 | 5.080 | 4.910 | 4.990 | 11,909 | +0.07(+1.42%) |
Oct 17, 2011 | 4.870 | 5.100 | 4.700 | 4.920 | 14,542 | +0.09(+1.86%) |
Oct 14, 2011 | 4.870 | 4.870 | 4.730 | 4.830 | 7,723 | +0.10(+2.11%) |
Oct 13, 2011 | 4.740 | 4.960 | 4.620 | 4.730 | 54,293 | +0.02(+0.42%) |
Oct 12, 2011 | 4.550 | 4.940 | 4.500 | 4.710 | 18,879 | +0.22(+4.90%) |
Oct 11, 2011 | 4.580 | 4.700 | 4.200 | 4.490 | 37,560 | -0.10(-2.18%) |
Oct 10, 2011 | 4.790 | 4.790 | 4.490 | 4.590 | 7,102 | +0.06(+1.32%) |
Oct 07, 2011 | 4.510 | 4.640 | 4.450 | 4.530 | 7,700 | -0.08(-1.63%) |
Oct 06, 2011 | 4.770 | 4.950 | 4.570 | 4.605 | 26,744 | -0.07(-1.60%) |
Oct 05, 2011 | 4.670 | 4.720 | 4.590 | 4.680 | 4,285 | -0.03(-0.64%) |
Oct 04, 2011 | 4.750 | 4.890 | 4.390 | 4.710 | 20,880 | -0.09(-1.87%) |
Oct 03, 2011 | 5.000 | 5.150 | 4.740 | 4.800 | 14,888 | -0.27(-5.38%) |
Sep 30, 2011 | 5.080 | 5.130 | 5.010 | 5.073 | 4,436 | +0.02(+0.46%) |
Sep 29, 2011 | 4.940 | 5.150 | 4.940 | 5.050 | 6,212 | +0.16(+3.27%) |
Sep 28, 2011 | 4.830 | 4.960 | 4.830 | 4.890 | 3,285 | +0.09(+1.87%) |
Sep 27, 2011 | 4.970 | 4.970 | 4.750 | 4.800 | 3,800 | +0.01(+0.21%) |
Sep 26, 2011 | 4.770 | 4.800 | 4.510 | 4.790 | 24,320 | +0.10(+2.13%) |
Sep 23, 2011 | 4.790 | 4.930 | 4.520 | 4.690 | 13,159 | -0.11(-2.29%) |
Sep 22, 2011 | 4.900 | 5.050 | 4.800 | 4.800 | 32,608 | -0.21(-4.19%) |
Sep 21, 2011 | 5.140 | 5.140 | 5.000 | 5.010 | 4,410 | -0.12(-2.34%) |
Sep 20, 2011 | 5.150 | 5.150 | 5.050 | 5.130 | 14,254 | -0.02(-0.39%) |
Sep 19, 2011 | 5.180 | 5.180 | 5.070 | 5.150 | 9,630 | -0.04(-0.77%) |
Sep 16, 2011 | 5.280 | 5.360 | 5.050 | 5.190 | 31,566 | -0.08(-1.52%) |
Sep 15, 2011 | 5.170 | 5.340 | 5.070 | 5.270 | 25,553 | +0.09(+1.74%) |
Sep 14, 2011 | 5.320 | 5.320 | 5.080 | 5.180 | 8,650 | +0.13(+2.57%) |
Sep 13, 2011 | 5.137 | 5.350 | 5.050 | 5.050 | 35,821 | -0.07(-1.37%) |
Sep 12, 2011 | 5.020 | 5.180 | 5.020 | 5.120 | 7,982 | +0.01(+0.20%) |
Sep 09, 2011 | 5.360 | 5.360 | 4.621 | 5.110 | 67,363 | -0.12(-2.29%) |
Sep 08, 2011 | 5.060 | 5.230 | 5.060 | 5.230 | 9,934 | +0.09(+1.75%) |
Sep 07, 2011 | 5.330 | 5.340 | 5.060 | 5.140 | 32,398 | +0.04(+0.78%) |
Sep 06, 2011 | 5.260 | 5.260 | 5.100 | 5.100 | 25,936 | -0.30(-5.56%) |
Sep 02, 2011 | 5.280 | 5.500 | 5.260 | 5.400 | 58,642 | +0.01(+0.19%) |