Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.900 | 5.080 | 4.880 | 4.890 | 8,773 | -0.13(-2.60%) |
Oct 28, 2011 | 5.030 | 5.060 | 4.944 | 5.020 | 2,466 | -0.10(-1.95%) |
Oct 27, 2011 | 5.120 | 5.160 | 4.954 | 5.120 | 3,882 | +0.07(+1.39%) |
Oct 26, 2011 | 5.157 | 5.157 | 4.900 | 5.050 | 8,723 | -0.10(-1.98%) |
Oct 25, 2011 | 5.050 | 5.152 | 5.000 | 5.152 | 13,384 | +0.15(+3.04%) |
Oct 24, 2011 | 5.170 | 5.170 | 5.000 | 5.000 | 2,615 | -0.08(-1.57%) |
Oct 21, 2011 | 4.867 | 5.130 | 4.867 | 5.080 | 1,000 | +0.03(+0.59%) |
Oct 20, 2011 | 5.093 | 5.140 | 5.050 | 5.050 | 800 | -0.01(-0.20%) |
Oct 19, 2011 | 4.910 | 5.140 | 4.900 | 5.060 | 12,715 | +0.12(+2.43%) |
Oct 18, 2011 | 4.850 | 4.940 | 4.700 | 4.940 | 5,934 | -0.01(-0.20%) |
Oct 17, 2011 | 4.800 | 4.950 | 4.750 | 4.950 | 21,437 | +0.15(+3.12%) |
Oct 14, 2011 | 4.580 | 4.800 | 4.490 | 4.800 | 34,409 | +0.19(+4.12%) |
Oct 13, 2011 | 4.540 | 4.720 | 4.540 | 4.610 | 1,582 | +0.13(+2.90%) |
Oct 11, 2011 | 4.370 | 4.480 | 4.480 | 4.480 | 1,900 | -0.04(-0.88%) |
Oct 10, 2011 | 4.390 | 4.600 | 4.390 | 4.520 | 2,340 | +0.13(+2.96%) |
Oct 07, 2011 | 4.480 | 4.500 | 4.360 | 4.390 | 8,090 | -0.19(-4.15%) |
Oct 06, 2011 | 4.360 | 4.650 | 4.360 | 4.580 | 9,069 | +0.08(+1.78%) |
Oct 05, 2011 | 4.670 | 4.750 | 4.500 | 4.500 | 9,598 | -0.26(-5.46%) |
Oct 04, 2011 | 4.700 | 4.766 | 4.700 | 4.760 | 2,150 | -0.20(-4.03%) |
Oct 03, 2011 | 4.960 | 5.130 | 4.850 | 4.960 | 4,213 | -0.17(-3.31%) |
Sep 30, 2011 | 5.120 | 5.130 | 4.970 | 5.130 | 800 | +0.17(+3.43%) |
Sep 29, 2011 | 5.150 | 5.150 | 4.850 | 4.960 | 14,185 | +0.11(+2.27%) |
Sep 28, 2011 | 4.990 | 4.990 | 4.850 | 4.850 | 400 | -0.10(-2.02%) |
Sep 27, 2011 | 5.090 | 5.170 | 4.950 | 4.950 | 5,048 | -0.15(-2.94%) |
Sep 26, 2011 | 4.880 | 5.170 | 4.800 | 5.100 | 14,875 | +0.22(+4.51%) |
Sep 23, 2011 | 4.950 | 4.990 | 4.830 | 4.880 | 2,500 | -0.12(-2.40%) |
Sep 22, 2011 | 4.870 | 5.030 | 4.850 | 5.000 | 24,059 | +0.00(+0.00%) |
Sep 21, 2011 | 4.970 | 5.150 | 4.970 | 5.000 | 4,500 | +0.00(+0.00%) |
Sep 20, 2011 | 5.090 | 5.090 | 4.990 | 5.000 | 700 | -0.02(-0.40%) |
Sep 19, 2011 | 5.070 | 5.080 | 4.890 | 5.020 | 1,600 | -0.14(-2.71%) |
Sep 16, 2011 | 5.130 | 5.160 | 5.010 | 5.160 | 4,913 | +0.14(+2.79%) |
Sep 15, 2011 | 5.160 | 5.160 | 5.020 | 5.020 | 646 | -0.09(-1.76%) |
Sep 14, 2011 | 5.120 | 5.120 | 5.100 | 5.110 | 2,700 | -0.01(-0.20%) |
Sep 13, 2011 | 5.120 | 5.170 | 5.100 | 5.120 | 1,700 | +0.00(+0.00%) |
Sep 12, 2011 | 5.180 | 5.180 | 5.120 | 5.120 | 7,200 | -0.08(-1.54%) |
Sep 09, 2011 | 5.180 | 5.200 | 5.180 | 5.200 | 900 | +0.02(+0.39%) |
Sep 08, 2011 | 5.290 | 5.290 | 5.180 | 5.180 | 1,275 | -0.10(-1.89%) |
Sep 07, 2011 | 5.190 | 5.300 | 5.180 | 5.280 | 1,110 | -0.03(-0.56%) |
Sep 06, 2011 | 5.440 | 5.450 | 5.232 | 5.310 | 2,156 | -0.02(-0.38%) |
Sep 02, 2011 | 5.480 | 5.480 | 5.330 | 5.330 | 1,000 | -0.12(-2.20%) |
Sep 01, 2011 | 5.600 | 5.650 | 5.450 | 5.450 | 1,800 | -0.23(-4.05%) |
Aug 31, 2011 | 5.320 | 5.680 | 5.233 | 5.680 | 13,000 | +0.38(+7.17%) |
Aug 30, 2011 | 5.100 | 5.350 | 5.100 | 5.300 | 8,004 | +0.18(+3.52%) |
Aug 29, 2011 | 5.147 | 5.170 | 5.110 | 5.120 | 4,350 | -0.15(-2.85%) |
Aug 25, 2011 | 5.220 | 5.270 | 5.270 | 5.270 | 13,000 | -0.02(-0.38%) |
Aug 24, 2011 | 5.190 | 5.320 | 5.100 | 5.290 | 13,263 | +0.05(+0.95%) |
Aug 23, 2011 | 5.230 | 5.240 | 5.230 | 5.240 | 200 | -0.01(-0.19%) |
Aug 22, 2011 | 5.300 | 5.300 | 5.110 | 5.250 | 12,900 | -0.03(-0.57%) |
Aug 19, 2011 | 5.280 | 5.330 | 5.280 | 5.280 | 1,900 | +0.00(+0.00%) |
Aug 18, 2011 | 5.320 | 5.320 | 5.230 | 5.280 | 2,600 | -0.07(-1.31%) |
Aug 17, 2011 | 5.350 | 5.350 | 5.250 | 5.350 | 7,926 | -0.02(-0.37%) |
Aug 16, 2011 | 5.360 | 5.400 | 5.360 | 5.370 | 1,700 | -0.08(-1.47%) |
Aug 15, 2011 | 5.300 | 5.450 | 5.290 | 5.450 | 3,100 | +0.16(+3.02%) |
Aug 12, 2011 | 5.570 | 5.650 | 5.290 | 5.290 | 14,453 | -0.39(-6.87%) |
Aug 11, 2011 | 5.400 | 5.680 | 5.400 | 5.680 | 7,789 | +0.26(+4.80%) |
Aug 10, 2011 | 5.360 | 5.460 | 5.260 | 5.420 | 21,294 | +0.07(+1.31%) |
Aug 09, 2011 | 5.650 | 5.690 | 5.340 | 5.350 | 16,174 | -0.05(-0.93%) |
Aug 08, 2011 | 5.500 | 5.550 | 5.350 | 5.400 | 12,411 | -0.25(-4.42%) |
Aug 05, 2011 | 5.800 | 5.800 | 5.650 | 5.650 | 5,499 | -0.19(-3.25%) |
Aug 04, 2011 | 5.850 | 5.880 | 5.700 | 5.840 | 12,740 | +0.00(+0.00%) |
Aug 03, 2011 | 5.690 | 6.000 | 5.690 | 5.840 | 800 | +0.19(+3.36%) |
Aug 02, 2011 | 5.690 | 5.690 | 5.600 | 5.650 | 2,124 | -0.08(-1.40%) |