Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.045 | 5.045 | 4.917 | 4.951 | 17,808 | -0.19(-3.67%) |
Oct 28, 2011 | 5.139 | 5.139 | 4.985 | 5.139 | 175,356 | +0.09(+1.69%) |
Oct 27, 2011 | 5.079 | 5.079 | 5.002 | 5.054 | 3,268 | -0.02(-0.34%) |
Oct 26, 2011 | 5.054 | 5.122 | 4.934 | 5.071 | 7,583 | +0.01(+0.17%) |
Oct 24, 2011 | 5.062 | 5.062 | 5.062 | 5.062 | 466 | -0.08(-1.50%) |
Oct 21, 2011 | 5.071 | 5.139 | 4.983 | 5.139 | 3,798 | +0.12(+2.39%) |
Oct 20, 2011 | 4.963 | 5.019 | 4.963 | 5.019 | 408 | -0.05(-1.01%) |
Oct 19, 2011 | 5.096 | 5.096 | 4.959 | 5.071 | 6,888 | -0.03(-0.50%) |
Oct 18, 2011 | 4.848 | 5.096 | 4.839 | 5.096 | 4,320 | +0.23(+4.75%) |
Oct 17, 2011 | 4.865 | 4.865 | 4.822 | 4.865 | 1,284 | -0.10(-2.07%) |
Oct 14, 2011 | 4.917 | 5.011 | 4.917 | 4.968 | 3,677 | +0.06(+1.22%) |
Oct 13, 2011 | 4.985 | 4.994 | 4.839 | 4.908 | 18,329 | -0.12(-2.38%) |
Oct 12, 2011 | 4.891 | 5.036 | 4.874 | 5.028 | 10,618 | -0.01(-0.17%) |
Oct 11, 2011 | 5.096 | 5.174 | 4.977 | 5.036 | 6,654 | -0.09(-1.67%) |
Oct 10, 2011 | 5.285 | 5.285 | 4.882 | 5.122 | 26,466 | -0.11(-2.13%) |
Oct 07, 2011 | 5.465 | 5.509 | 5.079 | 5.233 | 7,822 | -0.18(-3.32%) |
Oct 06, 2011 | 5.568 | 5.568 | 5.199 | 5.413 | 12,961 | -0.03(-0.47%) |
Oct 05, 2011 | 5.388 | 5.536 | 5.349 | 5.439 | 25,053 | -0.06(-1.09%) |
Oct 04, 2011 | 5.405 | 5.499 | 5.268 | 5.499 | 6,219 | +0.09(+1.74%) |
Oct 03, 2011 | 5.362 | 5.593 | 5.336 | 5.405 | 8,826 | +0.08(+1.45%) |
Sep 30, 2011 | 5.525 | 5.662 | 5.276 | 5.328 | 10,862 | -0.24(-4.31%) |
Sep 29, 2011 | 5.765 | 5.765 | 5.405 | 5.568 | 12,258 | -0.10(-1.81%) |
Sep 28, 2011 | 5.936 | 5.936 | 5.670 | 5.670 | 17,572 | -0.27(-4.47%) |
Sep 27, 2011 | 5.816 | 5.936 | 5.816 | 5.936 | 8,814 | +0.11(+1.91%) |
Sep 26, 2011 | 5.842 | 5.842 | 5.782 | 5.824 | 2,918 | +0.04(+0.74%) |
Sep 23, 2011 | 5.782 | 6.116 | 5.773 | 5.782 | 29,901 | +0.11(+1.96%) |
Sep 22, 2011 | 5.884 | 5.884 | 5.670 | 5.670 | 6,654 | -0.20(-3.36%) |
Sep 21, 2011 | 5.893 | 5.893 | 5.867 | 5.867 | 1,284 | -0.04(-0.72%) |
Sep 20, 2011 | 5.850 | 5.919 | 5.790 | 5.910 | 9,283 | +0.07(+1.17%) |
Sep 19, 2011 | 5.842 | 5.859 | 5.684 | 5.842 | 7,471 | -0.02(-0.29%) |
Sep 16, 2011 | 5.996 | 5.996 | 5.713 | 5.859 | 11,290 | -0.14(-2.29%) |
Sep 15, 2011 | 5.927 | 5.996 | 5.782 | 5.996 | 11,646 | +0.05(+0.86%) |
Sep 14, 2011 | 5.910 | 5.944 | 5.816 | 5.944 | 17,331 | +0.06(+1.02%) |
Sep 13, 2011 | 5.807 | 5.893 | 5.645 | 5.884 | 3,360 | +0.01(+0.15%) |
Sep 12, 2011 | 5.722 | 5.884 | 5.722 | 5.876 | 13,192 | +0.10(+1.78%) |
Sep 09, 2011 | 5.705 | 5.902 | 5.508 | 5.773 | 45,378 | -0.07(-1.17%) |
Sep 08, 2011 | 5.850 | 5.859 | 5.730 | 5.842 | 14,231 | -0.06(-1.02%) |
Sep 07, 2011 | 5.979 | 5.996 | 5.730 | 5.902 | 12,652 | -0.07(-1.15%) |
Sep 06, 2011 | 5.893 | 5.970 | 5.499 | 5.970 | 239,621 | -0.11(-1.83%) |
Sep 02, 2011 | 5.747 | 6.081 | 5.747 | 6.081 | 4,016 | +0.28(+4.87%) |
Sep 01, 2011 | 5.970 | 5.970 | 5.747 | 5.799 | 8,213 | -0.24(-3.97%) |
Aug 31, 2011 | 5.996 | 6.039 | 5.910 | 6.039 | 11,946 | +0.11(+1.88%) |
Aug 30, 2011 | 5.953 | 5.962 | 5.910 | 5.927 | 1,517 | -0.05(-0.86%) |
Aug 29, 2011 | 5.927 | 6.064 | 5.867 | 5.979 | 9,223 | +0.03(+0.58%) |
Aug 26, 2011 | 5.833 | 5.944 | 5.790 | 5.944 | 7,727 | +0.08(+1.31%) |
Aug 25, 2011 | 5.859 | 5.910 | 5.568 | 5.867 | 370,452 | +0.04(+0.73%) |
Aug 24, 2011 | 5.773 | 5.979 | 5.773 | 5.825 | 4,535 | +0.04(+0.74%) |
Aug 23, 2011 | 5.563 | 5.799 | 5.465 | 5.782 | 24,307 | +0.17(+3.05%) |
Aug 22, 2011 | 5.653 | 5.653 | 5.568 | 5.610 | 9,776 | -0.04(-0.76%) |
Aug 19, 2011 | 5.653 | 5.653 | 5.653 | 5.653 | 2,423 | +0.00(+0.00%) |
Aug 18, 2011 | 5.645 | 5.765 | 5.610 | 5.653 | 6,722 | +0.03(+0.46%) |
Aug 17, 2011 | 5.670 | 5.687 | 5.568 | 5.627 | 19,892 | -0.08(-1.35%) |
Aug 16, 2011 | 5.645 | 5.705 | 5.636 | 5.705 | 10,414 | +0.00(+0.00%) |
Aug 15, 2011 | 5.705 | 5.730 | 5.679 | 5.705 | 11,504 | +0.30(+5.53%) |
Aug 12, 2011 | 5.645 | 5.723 | 5.406 | 5.406 | 4,993 | -0.29(-5.10%) |
Aug 11, 2011 | 5.594 | 5.696 | 5.559 | 5.696 | 2,986 | +0.17(+3.09%) |
Aug 10, 2011 | 5.696 | 5.790 | 5.525 | 5.525 | 8,070 | -0.32(-5.41%) |
Aug 09, 2011 | 5.440 | 5.841 | 5.209 | 5.841 | 18,174 | +0.14(+2.40%) |
Aug 08, 2011 | 5.295 | 5.807 | 4.292 | 5.705 | 78,123 | +0.14(+2.45%) |
Aug 05, 2011 | 5.952 | 5.952 | 5.252 | 5.568 | 75,702 | -0.40(-6.72%) |
Aug 04, 2011 | 5.581 | 5.969 | 5.494 | 5.969 | 22,929 | +0.42(+7.54%) |
Aug 03, 2011 | 5.662 | 5.662 | 5.457 | 5.551 | 9,186 | -0.17(-2.98%) |
Aug 02, 2011 | 5.645 | 5.747 | 5.431 | 5.722 | 25,690 | +0.02(+0.30%) |