Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.048 | 5.096 | 5.027 | 5.093 | 518,644 | +0.02(+0.34%) |
Oct 28, 2011 | 5.051 | 5.079 | 5.041 | 5.075 | 447,614 | +0.05(+0.97%) |
Oct 27, 2011 | 5.037 | 5.052 | 4.988 | 5.027 | 836,991 | +0.05(+0.91%) |
Oct 26, 2011 | 4.978 | 4.999 | 4.929 | 4.981 | 458,274 | +0.02(+0.50%) |
Oct 25, 2011 | 5.002 | 5.008 | 4.947 | 4.957 | 487,452 | -0.05(-0.98%) |
Oct 24, 2011 | 4.936 | 5.009 | 4.922 | 5.006 | 855,356 | +0.10(+2.13%) |
Oct 21, 2011 | 4.992 | 4.992 | 4.891 | 4.901 | 467,921 | +0.04(+0.79%) |
Oct 20, 2011 | 4.807 | 4.867 | 4.804 | 4.863 | 391,818 | +0.06(+1.16%) |
Oct 19, 2011 | 4.849 | 4.870 | 4.797 | 4.807 | 382,212 | -0.03(-0.58%) |
Oct 18, 2011 | 4.814 | 4.835 | 4.787 | 4.835 | 449,450 | +0.04(+0.80%) |
Oct 17, 2011 | 4.804 | 4.828 | 4.769 | 4.797 | 468,935 | +0.00(+0.00%) |
Oct 14, 2011 | 4.762 | 4.804 | 4.762 | 4.797 | 394,369 | +0.03(+0.73%) |
Oct 13, 2011 | 4.706 | 4.762 | 4.640 | 4.762 | 551,168 | +0.03(+0.59%) |
Oct 12, 2011 | 4.748 | 4.773 | 4.706 | 4.734 | 544,317 | -0.00(-0.07%) |
Oct 11, 2011 | 4.713 | 4.752 | 4.706 | 4.738 | 400,933 | +0.00(+0.07%) |
Oct 10, 2011 | 4.699 | 4.748 | 4.658 | 4.734 | 710,136 | +0.10(+2.18%) |
Oct 07, 2011 | 4.706 | 4.717 | 4.623 | 4.633 | 512,918 | -0.03(-0.67%) |
Oct 06, 2011 | 4.609 | 4.679 | 4.598 | 4.665 | 1,026,288 | +0.16(+3.55%) |
Oct 05, 2011 | 4.431 | 4.525 | 4.411 | 4.505 | 988,791 | +0.10(+2.37%) |
Oct 04, 2011 | 4.390 | 4.431 | 4.293 | 4.400 | 1,370,267 | -0.05(-1.09%) |
Oct 03, 2011 | 4.518 | 4.559 | 4.428 | 4.448 | 969,934 | -0.04(-0.92%) |
Sep 30, 2011 | 4.683 | 4.694 | 4.486 | 4.490 | 835,031 | -0.21(-4.41%) |
Sep 29, 2011 | 4.721 | 4.739 | 4.687 | 4.697 | 515,378 | -0.00(-0.07%) |
Sep 28, 2011 | 4.749 | 4.777 | 4.683 | 4.701 | 419,257 | -0.06(-1.31%) |
Sep 27, 2011 | 4.742 | 4.783 | 4.701 | 4.763 | 545,201 | +0.06(+1.17%) |
Sep 26, 2011 | 4.732 | 4.735 | 4.669 | 4.707 | 619,014 | -0.01(-0.29%) |
Sep 23, 2011 | 4.777 | 4.777 | 4.714 | 4.721 | 474,191 | -0.07(-1.37%) |
Sep 22, 2011 | 4.763 | 4.811 | 4.749 | 4.787 | 462,905 | -0.04(-0.86%) |
Sep 21, 2011 | 4.894 | 4.925 | 4.818 | 4.828 | 316,516 | -0.06(-1.20%) |
Sep 20, 2011 | 4.915 | 4.925 | 4.873 | 4.887 | 400,451 | -0.03(-0.56%) |
Sep 19, 2011 | 4.832 | 4.956 | 4.815 | 4.915 | 739,601 | +0.05(+1.07%) |
Sep 16, 2011 | 4.863 | 4.866 | 4.835 | 4.863 | 467,393 | +0.03(+0.57%) |
Sep 15, 2011 | 4.818 | 4.863 | 4.794 | 4.835 | 527,551 | +0.03(+0.65%) |
Sep 14, 2011 | 4.790 | 4.815 | 4.763 | 4.804 | 266,854 | +0.00(+0.00%) |
Sep 13, 2011 | 4.783 | 4.815 | 4.739 | 4.804 | 437,475 | +0.02(+0.51%) |
Sep 12, 2011 | 4.756 | 4.794 | 4.714 | 4.780 | 438,604 | -0.02(-0.43%) |
Sep 09, 2011 | 4.790 | 4.821 | 4.787 | 4.801 | 385,039 | -0.03(-0.64%) |
Sep 08, 2011 | 4.818 | 4.835 | 4.794 | 4.832 | 300,731 | +0.01(+0.14%) |
Sep 07, 2011 | 4.804 | 4.839 | 4.780 | 4.825 | 417,181 | +0.07(+1.45%) |
Sep 06, 2011 | 4.821 | 4.828 | 4.752 | 4.756 | 858,768 | -0.12(-2.53%) |
Sep 02, 2011 | 4.903 | 4.931 | 4.879 | 4.879 | 497,901 | -0.05(-1.04%) |
Sep 01, 2011 | 4.917 | 4.972 | 4.910 | 4.931 | 519,684 | +0.00(+0.00%) |
Aug 31, 2011 | 4.914 | 4.958 | 4.900 | 4.931 | 440,748 | +0.05(+0.98%) |
Aug 30, 2011 | 4.852 | 4.896 | 4.842 | 4.883 | 385,971 | +0.01(+0.21%) |
Aug 29, 2011 | 4.811 | 4.886 | 4.804 | 4.872 | 399,845 | +0.09(+1.79%) |
Aug 26, 2011 | 4.698 | 4.797 | 4.691 | 4.787 | 344,643 | +0.07(+1.53%) |
Aug 25, 2011 | 4.746 | 4.775 | 4.708 | 4.715 | 367,082 | -0.05(-1.15%) |
Aug 24, 2011 | 4.756 | 4.770 | 4.674 | 4.770 | 836,049 | +0.02(+0.36%) |
Aug 23, 2011 | 4.752 | 4.790 | 4.708 | 4.752 | 1,554,311 | +0.01(+0.22%) |
Aug 22, 2011 | 4.773 | 4.848 | 4.739 | 4.742 | 1,009,781 | +0.01(+0.14%) |
Aug 19, 2011 | 4.855 | 4.876 | 4.704 | 4.735 | 1,015,153 | -0.17(-3.43%) |
Aug 18, 2011 | 4.920 | 4.920 | 4.800 | 4.903 | 633,378 | -0.08(-1.58%) |
Aug 17, 2011 | 4.938 | 5.003 | 4.938 | 4.982 | 697,636 | +0.07(+1.47%) |
Aug 16, 2011 | 4.900 | 4.938 | 4.888 | 4.910 | 477,924 | +0.02(+0.42%) |
Aug 15, 2011 | 4.862 | 4.934 | 4.852 | 4.890 | 580,652 | +0.04(+0.85%) |
Aug 12, 2011 | 4.794 | 4.896 | 4.794 | 4.848 | 455,601 | +0.03(+0.71%) |
Aug 11, 2011 | 4.783 | 4.862 | 4.698 | 4.814 | 590,034 | +0.01(+0.14%) |
Aug 10, 2011 | 4.763 | 4.852 | 4.646 | 4.807 | 899,523 | +0.01(+0.14%) |
Aug 09, 2011 | 4.595 | 4.807 | 4.410 | 4.800 | 1,662,181 | +0.36(+8.02%) |
Aug 08, 2011 | 4.595 | 4.674 | 4.392 | 4.444 | 2,826,130 | -0.38(-7.95%) |
Aug 05, 2011 | 5.040 | 5.078 | 4.632 | 4.828 | 2,702,074 | -0.19(-3.69%) |
Aug 04, 2011 | 5.130 | 5.150 | 4.992 | 5.013 | 705,466 | -0.14(-2.66%) |
Aug 03, 2011 | 5.140 | 5.164 | 5.099 | 5.150 | 721,661 | -0.00(-0.00%) |
Aug 02, 2011 | 5.130 | 5.191 | 5.126 | 5.150 | 630,440 | +0.01(+0.20%) |