Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.500 | 5.610 | 5.420 | 5.500 | 1,840,141 | -0.12(-2.14%) |
Oct 28, 2011 | 5.500 | 5.850 | 5.380 | 5.620 | 1,991,879 | +0.45(+8.70%) |
Oct 27, 2011 | 4.890 | 5.180 | 4.690 | 5.170 | 1,729,521 | +0.38(+7.93%) |
Oct 26, 2011 | 4.860 | 4.880 | 4.640 | 4.790 | 702,963 | +0.01(+0.21%) |
Oct 25, 2011 | 4.810 | 4.910 | 4.750 | 4.780 | 670,278 | -0.07(-1.44%) |
Oct 24, 2011 | 4.690 | 4.890 | 4.600 | 4.850 | 613,162 | +0.18(+3.85%) |
Oct 21, 2011 | 4.550 | 4.680 | 4.550 | 4.670 | 635,666 | +0.23(+5.18%) |
Oct 20, 2011 | 4.490 | 4.490 | 4.250 | 4.440 | 799,036 | -0.02(-0.45%) |
Oct 19, 2011 | 4.660 | 4.840 | 4.400 | 4.460 | 746,997 | -0.23(-4.90%) |
Oct 18, 2011 | 4.450 | 4.730 | 4.370 | 4.690 | 709,690 | +0.26(+5.87%) |
Oct 17, 2011 | 4.710 | 4.738 | 4.390 | 4.430 | 1,772,793 | -0.35(-7.32%) |
Oct 14, 2011 | 4.740 | 4.820 | 4.620 | 4.780 | 448,819 | +0.10(+2.14%) |
Oct 13, 2011 | 4.730 | 4.770 | 4.550 | 4.680 | 596,616 | -0.11(-2.30%) |
Oct 12, 2011 | 4.700 | 4.800 | 4.650 | 4.790 | 725,586 | +0.15(+3.23%) |
Oct 11, 2011 | 4.590 | 4.710 | 4.520 | 4.640 | 504,414 | -0.01(-0.22%) |
Oct 10, 2011 | 4.490 | 4.680 | 4.400 | 4.650 | 764,608 | +0.27(+6.16%) |
Oct 07, 2011 | 4.510 | 4.510 | 4.290 | 4.380 | 1,029,197 | -0.13(-2.88%) |
Oct 06, 2011 | 4.450 | 4.520 | 4.310 | 4.510 | 583,166 | +0.14(+3.20%) |
Oct 05, 2011 | 4.270 | 4.420 | 4.180 | 4.370 | 722,192 | +0.10(+2.34%) |
Oct 04, 2011 | 3.850 | 4.300 | 3.850 | 4.270 | 1,241,475 | +0.38(+9.77%) |
Oct 03, 2011 | 4.210 | 4.260 | 3.890 | 3.890 | 1,176,953 | -0.37(-8.69%) |
Sep 30, 2011 | 4.290 | 4.448 | 4.250 | 4.260 | 925,868 | -0.13(-2.96%) |
Sep 29, 2011 | 4.370 | 4.620 | 4.210 | 4.390 | 834,889 | +0.14(+3.29%) |
Sep 28, 2011 | 4.550 | 4.630 | 4.250 | 4.250 | 975,323 | -0.28(-6.18%) |
Sep 27, 2011 | 4.440 | 4.690 | 4.330 | 4.530 | 1,125,723 | +0.20(+4.62%) |
Sep 26, 2011 | 4.370 | 4.540 | 4.200 | 4.330 | 1,158,955 | -0.01(-0.23%) |
Sep 23, 2011 | 4.330 | 4.420 | 4.250 | 4.340 | 887,196 | +0.01(+0.23%) |
Sep 22, 2011 | 4.240 | 4.370 | 4.190 | 4.330 | 1,384,163 | -0.07(-1.59%) |
Sep 21, 2011 | 4.570 | 4.690 | 4.400 | 4.400 | 1,095,118 | -0.16(-3.51%) |
Sep 20, 2011 | 4.750 | 4.830 | 4.550 | 4.560 | 805,627 | -0.15(-3.18%) |
Sep 19, 2011 | 4.730 | 4.800 | 4.630 | 4.710 | 828,630 | -0.09(-1.87%) |
Sep 16, 2011 | 4.940 | 4.950 | 4.740 | 4.800 | 3,144,036 | -0.10(-2.04%) |
Sep 15, 2011 | 4.870 | 4.990 | 4.850 | 4.900 | 763,985 | +0.08(+1.66%) |
Sep 14, 2011 | 4.770 | 4.900 | 4.610 | 4.820 | 2,295,243 | +0.13(+2.77%) |
Sep 13, 2011 | 4.550 | 4.700 | 4.450 | 4.690 | 1,189,671 | +0.15(+3.30%) |
Sep 12, 2011 | 4.440 | 4.600 | 4.400 | 4.540 | 995,931 | +0.03(+0.67%) |
Sep 09, 2011 | 4.560 | 4.680 | 4.410 | 4.510 | 1,541,685 | -0.12(-2.59%) |
Sep 08, 2011 | 4.790 | 5.030 | 4.570 | 4.630 | 1,586,848 | -0.17(-3.54%) |
Sep 07, 2011 | 4.580 | 4.830 | 4.560 | 4.800 | 1,554,633 | +0.32(+7.14%) |
Sep 06, 2011 | 4.500 | 4.610 | 4.440 | 4.480 | 1,438,171 | -0.11(-2.40%) |
Sep 02, 2011 | 4.620 | 4.750 | 4.580 | 4.590 | 1,145,964 | -0.13(-2.75%) |
Sep 01, 2011 | 4.790 | 4.880 | 4.700 | 4.720 | 1,416,036 | -0.05(-1.05%) |
Aug 31, 2011 | 4.920 | 4.960 | 4.760 | 4.770 | 2,035,476 | -0.11(-2.25%) |
Aug 30, 2011 | 4.880 | 4.940 | 4.785 | 4.880 | 1,718,257 | -0.04(-0.81%) |
Aug 29, 2011 | 4.940 | 5.038 | 4.830 | 4.920 | 1,784,200 | +0.07(+1.44%) |
Aug 26, 2011 | 4.730 | 4.965 | 4.690 | 4.850 | 1,246,347 | +0.07(+1.46%) |
Aug 25, 2011 | 4.950 | 4.990 | 4.730 | 4.780 | 1,318,342 | -0.12(-2.45%) |
Aug 24, 2011 | 4.940 | 4.970 | 4.700 | 4.900 | 1,291,598 | -0.07(-1.41%) |
Aug 23, 2011 | 4.700 | 5.001 | 4.592 | 4.970 | 1,518,515 | +0.31(+6.65%) |
Aug 22, 2011 | 4.910 | 4.930 | 4.600 | 4.660 | 1,578,160 | -0.08(-1.69%) |
Aug 19, 2011 | 4.820 | 5.030 | 4.735 | 4.740 | 1,575,309 | -0.20(-4.05%) |
Aug 18, 2011 | 5.100 | 5.140 | 4.870 | 4.940 | 1,992,675 | -0.35(-6.62%) |
Aug 17, 2011 | 5.460 | 5.490 | 5.250 | 5.290 | 1,252,549 | -0.12(-2.22%) |
Aug 16, 2011 | 5.530 | 5.560 | 5.350 | 5.410 | 796,934 | -0.17(-3.05%) |
Aug 15, 2011 | 5.460 | 5.590 | 5.260 | 5.580 | 376,539 | +0.18(+3.33%) |
Aug 12, 2011 | 5.460 | 5.497 | 5.220 | 5.400 | 962,423 | -0.02(-0.37%) |
Aug 11, 2011 | 5.050 | 5.500 | 4.900 | 5.420 | 1,820,808 | +0.54(+11.07%) |
Aug 10, 2011 | 5.110 | 5.290 | 4.850 | 4.880 | 1,490,855 | -0.43(-8.10%) |
Aug 09, 2011 | 5.130 | 5.310 | 4.730 | 5.310 | 1,688,832 | +0.31(+6.20%) |
Aug 08, 2011 | 5.370 | 5.595 | 4.990 | 5.000 | 2,034,104 | -0.55(-9.91%) |
Aug 05, 2011 | 5.550 | 5.690 | 5.340 | 5.550 | 1,668,422 | +0.11(+2.02%) |
Aug 04, 2011 | 5.550 | 5.630 | 5.440 | 5.440 | 1,542,601 | -0.18(-3.20%) |
Aug 03, 2011 | 5.580 | 5.640 | 5.360 | 5.620 | 763,623 | +0.07(+1.26%) |
Aug 02, 2011 | 5.530 | 5.650 | 5.530 | 5.550 | 1,277,446 | -0.00(-0.09%) |