Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.202 | 5.236 | 4.906 | 5.184 | 30,300 | -0.15(-2.76%) |
Oct 28, 2011 | 5.323 | 5.358 | 5.292 | 5.331 | 11,423 | +0.04(+0.81%) |
Oct 27, 2011 | 5.393 | 5.480 | 5.249 | 5.289 | 32,085 | +0.02(+0.33%) |
Oct 26, 2011 | 5.306 | 5.323 | 5.228 | 5.271 | 37,408 | -0.00(-0.00%) |
Oct 25, 2011 | 5.306 | 5.306 | 5.239 | 5.271 | 10,339 | -0.04(-0.82%) |
Oct 24, 2011 | 5.332 | 5.343 | 5.228 | 5.315 | 5,678 | -0.02(-0.33%) |
Oct 21, 2011 | 5.254 | 5.341 | 5.254 | 5.332 | 11,035 | +0.08(+1.49%) |
Oct 20, 2011 | 5.254 | 5.275 | 5.219 | 5.254 | 4,542 | +0.03(+0.50%) |
Oct 19, 2011 | 5.219 | 5.254 | 5.210 | 5.228 | 8,728 | +0.01(+0.17%) |
Oct 18, 2011 | 5.210 | 5.315 | 5.197 | 5.219 | 15,501 | -0.03(-0.50%) |
Oct 17, 2011 | 5.236 | 5.306 | 5.219 | 5.245 | 19,379 | -0.06(-1.15%) |
Oct 14, 2011 | 5.454 | 5.506 | 5.297 | 5.306 | 29,423 | -0.09(-1.61%) |
Oct 13, 2011 | 5.379 | 5.428 | 5.315 | 5.393 | 26,689 | +0.07(+1.31%) |
Oct 12, 2011 | 5.219 | 5.393 | 5.219 | 5.323 | 21,600 | +0.06(+1.16%) |
Oct 11, 2011 | 5.149 | 5.263 | 5.149 | 5.263 | 23,124 | +0.02(+0.33%) |
Oct 10, 2011 | 5.219 | 5.393 | 5.214 | 5.245 | 14,147 | +0.05(+1.01%) |
Oct 07, 2011 | 5.176 | 5.219 | 5.054 | 5.193 | 19,156 | -0.02(-0.33%) |
Oct 06, 2011 | 5.167 | 5.228 | 5.132 | 5.210 | 51,334 | +0.04(+0.84%) |
Oct 05, 2011 | 4.897 | 5.210 | 4.897 | 5.167 | 19,404 | +0.28(+5.69%) |
Oct 04, 2011 | 4.923 | 4.923 | 4.706 | 4.888 | 57,534 | -0.05(-1.06%) |
Oct 03, 2011 | 5.141 | 5.210 | 4.941 | 4.941 | 38,119 | -0.21(-4.01%) |
Sep 30, 2011 | 4.932 | 5.245 | 4.915 | 5.147 | 28,678 | +0.19(+3.81%) |
Sep 29, 2011 | 5.028 | 5.045 | 4.958 | 4.958 | 22,069 | -0.09(-1.72%) |
Sep 28, 2011 | 5.071 | 5.071 | 4.906 | 5.045 | 18,874 | -0.05(-1.02%) |
Sep 27, 2011 | 5.002 | 5.132 | 4.958 | 5.097 | 23,751 | +0.22(+4.46%) |
Sep 26, 2011 | 5.028 | 5.028 | 4.880 | 4.880 | 20,827 | +0.02(+0.36%) |
Sep 23, 2011 | 5.071 | 5.115 | 4.854 | 4.862 | 10,691 | -0.10(-2.10%) |
Sep 22, 2011 | 5.123 | 5.210 | 4.958 | 4.967 | 22,187 | -0.23(-4.52%) |
Sep 21, 2011 | 5.158 | 5.263 | 5.071 | 5.202 | 25,100 | -0.02(-0.33%) |
Sep 20, 2011 | 5.271 | 5.271 | 5.167 | 5.219 | 20,586 | -0.06(-1.15%) |
Sep 19, 2011 | 5.219 | 5.341 | 5.107 | 5.280 | 7,287 | -0.04(-0.82%) |
Sep 16, 2011 | 5.184 | 5.323 | 5.158 | 5.323 | 24,097 | +0.13(+2.60%) |
Sep 15, 2011 | 5.132 | 5.236 | 5.071 | 5.189 | 18,357 | +0.16(+3.20%) |
Sep 14, 2011 | 5.002 | 5.132 | 5.002 | 5.028 | 6,992 | -0.03(-0.52%) |
Sep 13, 2011 | 4.949 | 5.080 | 4.915 | 5.054 | 13,044 | +0.11(+2.29%) |
Sep 12, 2011 | 4.915 | 5.036 | 4.915 | 4.941 | 20,009 | -0.01(-0.18%) |
Sep 09, 2011 | 5.080 | 5.176 | 4.932 | 4.949 | 12,625 | -0.10(-1.90%) |
Sep 08, 2011 | 5.132 | 5.263 | 4.994 | 5.045 | 25,863 | -0.17(-3.33%) |
Sep 07, 2011 | 5.002 | 5.263 | 4.880 | 5.219 | 21,392 | +0.25(+5.08%) |
Sep 06, 2011 | 4.871 | 5.002 | 4.836 | 4.967 | 5,542 | +0.07(+1.42%) |
Sep 02, 2011 | 4.967 | 5.132 | 4.864 | 4.897 | 26,971 | -0.08(-1.57%) |
Sep 01, 2011 | 5.028 | 5.142 | 4.819 | 4.975 | 25,617 | -0.03(-0.52%) |
Aug 31, 2011 | 5.045 | 5.176 | 5.002 | 5.002 | 11,966 | -0.04(-0.86%) |
Aug 30, 2011 | 4.897 | 5.080 | 4.897 | 5.045 | 6,196 | +0.15(+3.02%) |
Aug 29, 2011 | 4.706 | 5.184 | 4.706 | 4.897 | 12,068 | +0.20(+4.26%) |
Aug 26, 2011 | 4.628 | 4.741 | 4.619 | 4.697 | 23,433 | +0.14(+3.05%) |
Aug 25, 2011 | 4.706 | 4.714 | 4.558 | 4.558 | 1,585 | -0.14(-2.96%) |
Aug 24, 2011 | 4.593 | 4.697 | 4.523 | 4.697 | 11,000 | +0.05(+1.12%) |
Aug 23, 2011 | 4.462 | 4.654 | 4.462 | 4.645 | 7,570 | +0.19(+4.30%) |
Aug 22, 2011 | 4.601 | 4.628 | 4.427 | 4.454 | 35,361 | -0.10(-2.10%) |
Aug 19, 2011 | 4.541 | 4.610 | 4.445 | 4.549 | 19,072 | +0.01(+0.19%) |
Aug 18, 2011 | 4.471 | 4.541 | 4.427 | 4.541 | 4,666 | +0.05(+1.16%) |
Aug 17, 2011 | 4.619 | 4.619 | 4.471 | 4.488 | 28,367 | -0.09(-1.90%) |
Aug 16, 2011 | 4.680 | 4.793 | 4.506 | 4.575 | 54,042 | -0.10(-2.23%) |
Aug 15, 2011 | 4.549 | 4.732 | 4.549 | 4.680 | 20,576 | +0.13(+2.87%) |
Aug 12, 2011 | 4.523 | 4.593 | 4.462 | 4.549 | 17,010 | +0.06(+1.36%) |
Aug 11, 2011 | 4.514 | 4.575 | 4.480 | 4.488 | 20,911 | -0.04(-0.96%) |
Aug 10, 2011 | 4.610 | 4.732 | 4.480 | 4.532 | 15,001 | -0.05(-1.04%) |
Aug 09, 2011 | 4.675 | 4.744 | 4.372 | 4.580 | 37,914 | +0.05(+1.15%) |
Aug 08, 2011 | 4.675 | 4.675 | 4.510 | 4.528 | 80,900 | -0.19(-4.04%) |
Aug 05, 2011 | 4.684 | 4.753 | 4.658 | 4.718 | 32,303 | +0.04(+0.93%) |
Aug 04, 2011 | 4.762 | 4.926 | 4.571 | 4.675 | 48,375 | -0.11(-2.35%) |
Aug 03, 2011 | 4.848 | 4.848 | 4.779 | 4.787 | 14,059 | +0.00(+0.00%) |
Aug 02, 2011 | 4.995 | 5.082 | 4.770 | 4.787 | 27,111 | -0.13(-2.61%) |