Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.755 | 5.961 | 5.665 | 5.826 | 385,699 | -0.09(-1.52%) |
Oct 28, 2011 | 6.104 | 6.122 | 5.898 | 5.916 | 468,895 | -0.23(-3.79%) |
Oct 27, 2011 | 5.817 | 6.158 | 5.817 | 6.149 | 1,009,140 | +0.45(+7.86%) |
Oct 26, 2011 | 5.540 | 5.746 | 5.432 | 5.701 | 529,486 | +0.28(+5.12%) |
Oct 25, 2011 | 5.593 | 5.665 | 5.396 | 5.423 | 465,157 | -0.23(-4.12%) |
Oct 24, 2011 | 5.441 | 5.692 | 5.369 | 5.656 | 895,690 | +0.23(+4.30%) |
Oct 21, 2011 | 5.378 | 5.468 | 5.307 | 5.423 | 3,058,475 | +0.15(+2.89%) |
Oct 20, 2011 | 5.280 | 5.360 | 5.065 | 5.271 | 1,287,918 | +0.01(+0.17%) |
Oct 19, 2011 | 5.298 | 5.410 | 5.154 | 5.262 | 1,575,370 | -0.05(-1.01%) |
Oct 18, 2011 | 4.957 | 5.405 | 4.957 | 5.315 | 856,715 | +0.41(+8.41%) |
Oct 17, 2011 | 5.271 | 5.324 | 4.885 | 4.903 | 553,298 | -0.43(-8.07%) |
Oct 14, 2011 | 5.378 | 5.378 | 5.226 | 5.333 | 329,936 | +0.03(+0.51%) |
Oct 13, 2011 | 5.289 | 5.333 | 5.145 | 5.307 | 329,743 | -0.03(-0.50%) |
Oct 12, 2011 | 5.226 | 5.414 | 5.190 | 5.333 | 579,818 | +0.17(+3.30%) |
Oct 11, 2011 | 5.145 | 5.208 | 5.038 | 5.163 | 542,583 | -0.04(-0.86%) |
Oct 10, 2011 | 5.047 | 5.208 | 5.011 | 5.208 | 321,469 | +0.29(+5.83%) |
Oct 07, 2011 | 5.118 | 5.127 | 4.849 | 4.921 | 429,481 | -0.19(-3.68%) |
Oct 06, 2011 | 5.199 | 5.217 | 4.957 | 5.109 | 576,215 | +0.01(+0.18%) |
Oct 05, 2011 | 5.029 | 5.145 | 4.849 | 5.100 | 409,528 | +0.03(+0.53%) |
Oct 04, 2011 | 4.536 | 5.091 | 4.473 | 5.073 | 1,012,597 | +0.47(+10.12%) |
Oct 03, 2011 | 4.921 | 5.056 | 4.563 | 4.607 | 966,999 | -0.30(-6.20%) |
Sep 30, 2011 | 4.831 | 4.993 | 4.831 | 4.912 | 649,464 | +0.00(+0.00%) |
Sep 29, 2011 | 4.778 | 4.966 | 4.751 | 4.912 | 1,064,807 | +0.28(+6.00%) |
Sep 28, 2011 | 4.724 | 4.796 | 4.554 | 4.634 | 761,068 | -0.09(-1.90%) |
Sep 27, 2011 | 4.876 | 4.957 | 4.679 | 4.724 | 824,558 | -0.01(-0.19%) |
Sep 26, 2011 | 4.563 | 4.733 | 4.446 | 4.733 | 455,451 | +0.23(+5.18%) |
Sep 23, 2011 | 4.249 | 4.572 | 4.249 | 4.500 | 1,294,262 | +0.27(+6.36%) |
Sep 22, 2011 | 4.096 | 4.285 | 3.980 | 4.231 | 1,941,323 | +0.04(+1.07%) |
Sep 21, 2011 | 4.500 | 4.572 | 4.177 | 4.186 | 927,184 | -0.30(-6.60%) |
Sep 20, 2011 | 4.688 | 4.831 | 4.482 | 4.482 | 649,204 | -0.14(-3.10%) |
Sep 19, 2011 | 4.975 | 5.011 | 4.607 | 4.625 | 806,275 | -0.47(-9.16%) |
Sep 16, 2011 | 4.957 | 5.100 | 4.939 | 5.091 | 867,487 | +0.21(+4.22%) |
Sep 15, 2011 | 4.831 | 4.894 | 4.796 | 4.885 | 509,807 | +0.12(+2.44%) |
Sep 14, 2011 | 4.814 | 4.849 | 4.643 | 4.769 | 651,977 | +0.03(+0.57%) |
Sep 13, 2011 | 4.715 | 4.840 | 4.661 | 4.742 | 948,550 | +0.07(+1.54%) |
Sep 12, 2011 | 4.598 | 4.760 | 4.589 | 4.670 | 822,271 | +0.01(+0.19%) |
Sep 09, 2011 | 4.957 | 5.011 | 4.661 | 4.661 | 962,845 | -0.39(-7.64%) |
Sep 08, 2011 | 5.091 | 5.181 | 4.984 | 5.047 | 403,022 | -0.12(-2.26%) |
Sep 07, 2011 | 4.957 | 5.181 | 4.885 | 5.163 | 300,654 | +0.34(+7.06%) |
Sep 06, 2011 | 4.652 | 4.876 | 4.625 | 4.822 | 322,977 | -0.02(-0.37%) |
Sep 02, 2011 | 5.029 | 5.127 | 4.831 | 4.840 | 458,622 | -0.38(-7.22%) |
Sep 01, 2011 | 5.432 | 5.504 | 5.190 | 5.217 | 751,639 | -0.24(-4.43%) |
Aug 31, 2011 | 5.477 | 5.504 | 5.360 | 5.459 | 382,229 | +0.03(+0.50%) |
Aug 30, 2011 | 5.468 | 5.558 | 5.360 | 5.432 | 848,281 | -0.04(-0.66%) |
Aug 29, 2011 | 5.109 | 5.468 | 5.109 | 5.468 | 423,389 | +0.43(+8.54%) |
Aug 26, 2011 | 4.912 | 5.118 | 4.814 | 5.038 | 317,118 | +0.08(+1.63%) |
Aug 25, 2011 | 5.271 | 5.369 | 4.867 | 4.957 | 549,321 | -0.22(-4.16%) |
Aug 24, 2011 | 5.091 | 5.280 | 5.011 | 5.172 | 331,941 | +0.08(+1.58%) |
Aug 23, 2011 | 4.814 | 5.091 | 4.751 | 5.091 | 524,068 | +0.31(+6.57%) |
Aug 22, 2011 | 5.029 | 5.109 | 4.751 | 4.778 | 638,232 | -0.11(-2.20%) |
Aug 19, 2011 | 4.912 | 5.109 | 4.787 | 4.885 | 623,962 | -0.13(-2.50%) |
Aug 18, 2011 | 5.271 | 5.289 | 4.939 | 5.011 | 753,943 | -0.39(-7.30%) |
Aug 17, 2011 | 5.414 | 5.575 | 5.351 | 5.405 | 223,850 | +0.03(+0.50%) |
Aug 16, 2011 | 5.549 | 5.566 | 5.307 | 5.378 | 381,917 | -0.24(-4.31%) |
Aug 15, 2011 | 5.414 | 5.620 | 5.414 | 5.620 | 347,816 | +0.26(+4.85%) |
Aug 12, 2011 | 5.656 | 5.692 | 5.333 | 5.360 | 378,575 | -0.22(-4.01%) |
Aug 11, 2011 | 5.315 | 5.674 | 5.298 | 5.584 | 827,590 | +0.31(+5.95%) |
Aug 10, 2011 | 5.504 | 5.611 | 5.217 | 5.271 | 1,210,289 | -0.39(-6.81%) |
Aug 09, 2011 | 5.853 | 5.656 | 5.047 | 5.656 | 1,678,343 | +0.23(+4.30%) |
Aug 08, 2011 | 5.853 | 6.194 | 5.423 | 5.423 | 874,718 | -0.63(-10.37%) |
Aug 05, 2011 | 6.212 | 6.328 | 5.925 | 6.051 | 826,735 | -0.09(-1.46%) |
Aug 04, 2011 | 6.436 | 6.508 | 6.140 | 6.140 | 817,371 | -0.37(-5.65%) |
Aug 03, 2011 | 6.382 | 6.570 | 6.319 | 6.508 | 663,056 | +0.13(+2.11%) |
Aug 02, 2011 | 6.373 | 6.508 | 6.275 | 6.373 | 814,511 | +0.00(+0.00%) |