Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.420 | 5.420 | 5.132 | 5.226 | 462,200 | +0.02(+0.41%) |
Nov 29, 2011 | 5.125 | 5.298 | 5.010 | 5.204 | 119,305 | +0.09(+1.83%) |
Nov 28, 2011 | 5.075 | 5.283 | 4.981 | 5.111 | 219,127 | +0.20(+4.10%) |
Nov 25, 2011 | 5.003 | 5.068 | 4.888 | 4.909 | 50,579 | -0.13(-2.57%) |
Nov 23, 2011 | 5.147 | 5.176 | 5.003 | 5.039 | 135,388 | -0.15(-2.91%) |
Nov 22, 2011 | 5.219 | 5.276 | 5.147 | 5.190 | 137,403 | -0.06(-1.10%) |
Nov 21, 2011 | 5.132 | 5.255 | 5.086 | 5.247 | 136,754 | +0.06(+1.11%) |
Nov 18, 2011 | 5.269 | 5.326 | 5.132 | 5.190 | 97,798 | -0.06(-1.23%) |
Nov 17, 2011 | 5.305 | 5.405 | 5.154 | 5.255 | 146,120 | -0.05(-0.95%) |
Nov 16, 2011 | 5.564 | 5.693 | 5.262 | 5.305 | 145,177 | -0.33(-5.87%) |
Nov 15, 2011 | 5.441 | 5.700 | 5.384 | 5.635 | 168,133 | +0.03(+0.51%) |
Nov 14, 2011 | 5.779 | 5.779 | 5.578 | 5.607 | 91,658 | -0.19(-3.35%) |
Nov 11, 2011 | 5.628 | 5.830 | 5.628 | 5.801 | 89,410 | +0.23(+4.13%) |
Nov 10, 2011 | 5.808 | 5.808 | 5.520 | 5.571 | 151,658 | -0.15(-2.64%) |
Nov 09, 2011 | 5.973 | 6.074 | 5.679 | 5.722 | 146,635 | -0.39(-6.35%) |
Nov 08, 2011 | 5.995 | 6.196 | 5.789 | 6.110 | 420,243 | +0.17(+2.91%) |
Nov 07, 2011 | 6.131 | 6.282 | 5.830 | 5.937 | 377,203 | -0.22(-3.62%) |
Nov 04, 2011 | 6.405 | 6.405 | 6.038 | 6.160 | 187,284 | -0.29(-4.46%) |
Nov 03, 2011 | 6.390 | 6.469 | 6.203 | 6.448 | 190,515 | +0.16(+2.51%) |
Nov 02, 2011 | 6.060 | 6.369 | 5.981 | 6.290 | 238,755 | +0.35(+5.93%) |
Nov 01, 2011 | 6.045 | 6.290 | 5.901 | 5.937 | 252,252 | -0.30(-4.84%) |
Oct 31, 2011 | 6.153 | 6.430 | 6.131 | 6.239 | 226,419 | -0.02(-0.34%) |
Oct 28, 2011 | 6.167 | 6.282 | 6.146 | 6.261 | 534,762 | +0.08(+1.28%) |
Oct 27, 2011 | 6.426 | 6.426 | 5.845 | 6.182 | 623,179 | -0.22(-3.48%) |
Oct 26, 2011 | 6.131 | 6.455 | 6.002 | 6.405 | 174,510 | +0.35(+5.82%) |
Oct 25, 2011 | 6.153 | 6.153 | 5.864 | 6.052 | 164,488 | -0.12(-1.86%) |
Oct 24, 2011 | 5.822 | 6.189 | 5.822 | 6.167 | 154,599 | +0.23(+3.87%) |
Oct 21, 2011 | 5.887 | 5.966 | 5.786 | 5.937 | 119,961 | +0.17(+2.86%) |
Oct 20, 2011 | 5.858 | 5.894 | 5.398 | 5.772 | 89,585 | -0.07(-1.23%) |
Oct 19, 2011 | 5.945 | 6.189 | 5.449 | 5.844 | 132,061 | -0.11(-1.81%) |
Oct 18, 2011 | 5.729 | 6.045 | 5.398 | 5.952 | 232,731 | +0.25(+4.41%) |
Oct 17, 2011 | 5.804 | 5.804 | 5.528 | 5.700 | 154,135 | -0.15(-2.58%) |
Oct 14, 2011 | 5.887 | 5.995 | 5.804 | 5.851 | 98,390 | +0.06(+0.99%) |
Oct 13, 2011 | 5.650 | 5.808 | 5.578 | 5.794 | 79,655 | +0.12(+2.03%) |
Oct 12, 2011 | 5.434 | 5.736 | 5.269 | 5.679 | 130,287 | +0.31(+5.76%) |
Oct 11, 2011 | 5.370 | 5.520 | 5.341 | 5.370 | 75,398 | -0.04(-0.66%) |
Oct 10, 2011 | 5.211 | 5.420 | 5.211 | 5.405 | 120,754 | +0.29(+5.62%) |
Oct 07, 2011 | 5.348 | 5.362 | 5.032 | 5.118 | 121,642 | -0.19(-3.65%) |
Oct 06, 2011 | 4.981 | 5.391 | 4.981 | 5.312 | 140,564 | +0.26(+5.12%) |
Oct 05, 2011 | 5.096 | 5.211 | 4.823 | 5.053 | 96,219 | -0.04(-0.71%) |
Oct 04, 2011 | 4.866 | 5.369 | 4.600 | 5.089 | 286,751 | +0.15(+3.06%) |
Oct 03, 2011 | 5.197 | 5.304 | 4.924 | 4.938 | 383,025 | -0.28(-5.37%) |
Sep 30, 2011 | 5.276 | 5.355 | 5.096 | 5.219 | 125,528 | -0.16(-2.94%) |
Sep 29, 2011 | 5.413 | 5.585 | 5.010 | 5.377 | 277,556 | +0.09(+1.63%) |
Sep 28, 2011 | 5.578 | 5.679 | 5.270 | 5.290 | 245,274 | -0.29(-5.15%) |
Sep 27, 2011 | 5.592 | 5.786 | 5.391 | 5.578 | 188,373 | +0.12(+2.11%) |
Sep 26, 2011 | 5.154 | 5.463 | 5.010 | 5.463 | 130,262 | +0.33(+6.44%) |
Sep 23, 2011 | 4.931 | 5.147 | 4.859 | 5.132 | 142,774 | +0.19(+3.93%) |
Sep 22, 2011 | 4.809 | 4.974 | 4.745 | 4.938 | 386,152 | -0.09(-1.86%) |
Sep 21, 2011 | 5.211 | 5.283 | 4.989 | 5.032 | 143,815 | -0.17(-3.31%) |
Sep 20, 2011 | 5.334 | 5.520 | 5.204 | 5.204 | 91,001 | -0.10(-1.90%) |
Sep 19, 2011 | 5.520 | 5.520 | 5.219 | 5.305 | 93,369 | -0.32(-5.75%) |
Sep 16, 2011 | 5.571 | 5.635 | 5.549 | 5.628 | 323,927 | +0.09(+1.56%) |
Sep 15, 2011 | 5.535 | 5.549 | 5.176 | 5.542 | 148,244 | +0.04(+0.78%) |
Sep 14, 2011 | 5.650 | 5.657 | 5.326 | 5.499 | 139,840 | -0.09(-1.67%) |
Sep 13, 2011 | 5.312 | 5.722 | 5.312 | 5.592 | 170,859 | +0.18(+3.32%) |
Sep 12, 2011 | 5.118 | 5.420 | 5.118 | 5.413 | 235,824 | +0.22(+4.29%) |
Sep 09, 2011 | 5.262 | 5.449 | 5.082 | 5.190 | 185,261 | -0.13(-2.43%) |
Sep 08, 2011 | 5.298 | 5.384 | 5.197 | 5.319 | 211,693 | +0.01(+0.14%) |
Sep 07, 2011 | 4.989 | 5.334 | 4.953 | 5.312 | 193,498 | +0.40(+8.04%) |
Sep 06, 2011 | 4.687 | 4.960 | 4.651 | 4.917 | 185,162 | +0.00(+0.00%) |
Sep 02, 2011 | 5.060 | 5.175 | 4.917 | 4.917 | 188,960 | -0.27(-5.26%) |