Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.483 | 5.486 | 5.395 | 5.459 | 166,073 | -0.06(-1.00%) |
Oct 28, 2011 | 5.472 | 5.541 | 5.335 | 5.514 | 162,357 | +0.03(+0.50%) |
Oct 27, 2011 | 5.428 | 5.575 | 5.395 | 5.486 | 242,841 | +0.14(+2.57%) |
Oct 26, 2011 | 5.382 | 5.428 | 5.329 | 5.349 | 117,822 | -0.01(-0.26%) |
Oct 25, 2011 | 5.362 | 5.431 | 5.225 | 5.362 | 259,917 | -0.03(-0.51%) |
Oct 24, 2011 | 5.283 | 5.417 | 5.283 | 5.390 | 160,320 | +0.11(+2.03%) |
Oct 21, 2011 | 5.222 | 5.390 | 5.151 | 5.283 | 149,320 | +0.14(+2.73%) |
Oct 20, 2011 | 5.046 | 5.142 | 5.019 | 5.142 | 212,375 | +0.10(+1.91%) |
Oct 19, 2011 | 5.038 | 5.057 | 5.008 | 5.046 | 139,880 | +0.01(+0.11%) |
Oct 18, 2011 | 4.928 | 5.057 | 4.928 | 5.041 | 66,898 | +0.07(+1.38%) |
Oct 17, 2011 | 5.008 | 5.032 | 4.950 | 4.972 | 139,055 | -0.02(-0.39%) |
Oct 14, 2011 | 4.997 | 5.046 | 4.955 | 4.991 | 94,993 | +0.01(+0.11%) |
Oct 13, 2011 | 4.942 | 5.005 | 4.942 | 4.986 | 63,662 | -0.02(-0.33%) |
Oct 12, 2011 | 5.192 | 5.192 | 4.950 | 5.002 | 157,415 | +0.16(+3.35%) |
Oct 11, 2011 | 4.917 | 4.917 | 4.826 | 4.840 | 127,528 | -0.06(-1.16%) |
Oct 10, 2011 | 4.834 | 5.008 | 4.834 | 4.897 | 391,820 | +0.08(+1.65%) |
Oct 07, 2011 | 4.954 | 4.962 | 4.709 | 4.818 | 207,457 | -0.12(-2.43%) |
Oct 06, 2011 | 4.837 | 4.938 | 4.772 | 4.938 | 116,463 | +0.09(+1.91%) |
Oct 05, 2011 | 4.489 | 4.859 | 4.423 | 4.845 | 226,377 | +0.37(+8.27%) |
Oct 04, 2011 | 4.641 | 4.641 | 4.184 | 4.475 | 678,261 | -0.24(-5.03%) |
Oct 03, 2011 | 4.831 | 4.876 | 4.712 | 4.712 | 210,929 | -0.14(-2.92%) |
Sep 30, 2011 | 4.845 | 4.899 | 4.833 | 4.853 | 261,888 | +0.00(+0.06%) |
Sep 29, 2011 | 4.951 | 4.951 | 4.842 | 4.851 | 113,730 | -0.02(-0.39%) |
Sep 28, 2011 | 4.951 | 4.961 | 4.853 | 4.870 | 219,654 | -0.04(-0.78%) |
Sep 27, 2011 | 4.973 | 5.014 | 4.859 | 4.908 | 229,492 | -0.03(-0.66%) |
Sep 26, 2011 | 4.959 | 5.008 | 4.796 | 4.940 | 273,233 | -0.04(-0.89%) |
Sep 23, 2011 | 4.831 | 5.036 | 4.687 | 4.985 | 685,403 | +0.11(+2.31%) |
Sep 22, 2011 | 4.981 | 5.006 | 4.793 | 4.872 | 330,993 | -0.20(-3.97%) |
Sep 21, 2011 | 5.232 | 5.293 | 5.053 | 5.074 | 357,900 | -0.14(-2.66%) |
Sep 20, 2011 | 5.335 | 5.335 | 5.213 | 5.213 | 184,675 | -0.01(-0.26%) |
Sep 19, 2011 | 5.226 | 5.281 | 5.180 | 5.226 | 174,168 | -0.09(-1.69%) |
Sep 16, 2011 | 5.297 | 5.316 | 5.234 | 5.316 | 70,853 | +0.01(+0.26%) |
Sep 15, 2011 | 5.308 | 5.319 | 5.256 | 5.302 | 86,540 | +0.00(+0.05%) |
Sep 14, 2011 | 5.270 | 5.332 | 5.253 | 5.300 | 111,856 | +0.03(+0.57%) |
Sep 13, 2011 | 5.291 | 5.291 | 5.218 | 5.270 | 91,669 | +0.04(+0.68%) |
Sep 12, 2011 | 5.191 | 5.283 | 5.172 | 5.234 | 161,762 | -0.07(-1.33%) |
Sep 09, 2011 | 5.414 | 5.414 | 5.270 | 5.305 | 126,706 | -0.10(-1.81%) |
Sep 08, 2011 | 5.373 | 5.430 | 5.368 | 5.403 | 136,629 | -0.00(-0.08%) |
Sep 07, 2011 | 5.286 | 5.421 | 5.286 | 5.408 | 121,042 | +0.15(+2.82%) |
Sep 06, 2011 | 5.321 | 5.324 | 5.157 | 5.259 | 221,396 | -0.07(-1.37%) |
Sep 02, 2011 | 5.421 | 5.448 | 5.259 | 5.332 | 243,375 | -0.09(-1.74%) |
Sep 01, 2011 | 5.505 | 5.516 | 5.421 | 5.426 | 141,353 | -0.04(-0.64%) |
Aug 31, 2011 | 5.418 | 5.507 | 5.418 | 5.462 | 175,627 | +0.06(+1.08%) |
Aug 30, 2011 | 5.443 | 5.456 | 5.340 | 5.403 | 143,196 | +0.01(+0.27%) |
Aug 29, 2011 | 5.351 | 5.483 | 5.278 | 5.389 | 263,545 | +0.14(+2.67%) |
Aug 26, 2011 | 5.195 | 5.356 | 5.170 | 5.248 | 146,366 | +0.03(+0.62%) |
Aug 25, 2011 | 5.332 | 5.332 | 5.205 | 5.216 | 59,171 | -0.06(-1.18%) |
Aug 24, 2011 | 5.270 | 5.316 | 5.238 | 5.278 | 106,022 | +0.02(+0.36%) |
Aug 23, 2011 | 5.159 | 5.286 | 5.127 | 5.259 | 138,969 | +0.11(+2.04%) |
Aug 22, 2011 | 5.394 | 5.394 | 5.130 | 5.154 | 248,685 | -0.19(-3.48%) |
Aug 19, 2011 | 5.394 | 5.418 | 5.273 | 5.340 | 292,540 | -0.10(-1.88%) |
Aug 18, 2011 | 5.378 | 5.453 | 5.343 | 5.443 | 366,742 | -0.06(-1.13%) |
Aug 17, 2011 | 5.499 | 5.513 | 5.416 | 5.505 | 181,623 | +0.04(+0.66%) |
Aug 16, 2011 | 5.470 | 5.516 | 5.416 | 5.469 | 154,301 | -0.03(-0.51%) |
Aug 15, 2011 | 5.459 | 5.499 | 5.421 | 5.497 | 208,111 | +0.10(+1.90%) |
Aug 12, 2011 | 5.745 | 5.745 | 5.316 | 5.394 | 360,588 | -0.20(-3.66%) |
Aug 11, 2011 | 5.151 | 5.712 | 5.124 | 5.599 | 517,373 | +0.40(+7.79%) |
Aug 10, 2011 | 5.232 | 5.421 | 5.133 | 5.195 | 338,757 | -0.10(-1.88%) |
Aug 09, 2011 | 5.516 | 5.405 | 4.771 | 5.294 | 602,421 | +0.41(+8.35%) |
Aug 08, 2011 | 5.460 | 5.460 | 4.675 | 4.886 | 1,410,078 | -0.82(-14.41%) |
Aug 05, 2011 | 5.741 | 5.778 | 5.345 | 5.709 | 676,483 | -0.04(-0.65%) |
Aug 04, 2011 | 5.903 | 5.903 | 5.677 | 5.746 | 350,391 | -0.19(-3.19%) |
Aug 03, 2011 | 5.914 | 5.965 | 5.773 | 5.936 | 227,917 | +0.04(+0.63%) |
Aug 02, 2011 | 5.941 | 5.962 | 5.861 | 5.898 | 278,666 | -0.04(-0.63%) |