Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.418 | 5.460 | 5.311 | 5.327 | 415,248 | -0.17(-3.11%) |
Oct 28, 2011 | 5.642 | 5.744 | 5.487 | 5.498 | 369,177 | -0.14(-2.46%) |
Oct 27, 2011 | 5.493 | 5.648 | 5.429 | 5.637 | 944,893 | +0.26(+4.87%) |
Oct 26, 2011 | 5.381 | 5.498 | 5.306 | 5.375 | 784,025 | +0.07(+1.41%) |
Oct 25, 2011 | 5.167 | 5.562 | 5.167 | 5.300 | 991,475 | +0.16(+3.12%) |
Oct 24, 2011 | 4.969 | 5.450 | 4.969 | 5.140 | 2,023,473 | +0.18(+3.55%) |
Oct 21, 2011 | 5.028 | 5.071 | 4.916 | 4.964 | 285,879 | +0.00(+0.00%) |
Oct 20, 2011 | 4.948 | 5.033 | 4.830 | 4.964 | 211,077 | +0.01(+0.22%) |
Oct 19, 2011 | 4.990 | 5.049 | 4.916 | 4.953 | 233,960 | -0.04(-0.86%) |
Oct 18, 2011 | 4.964 | 5.033 | 4.836 | 4.996 | 599,462 | +0.02(+0.43%) |
Oct 17, 2011 | 5.119 | 5.220 | 4.958 | 4.974 | 230,767 | -0.17(-3.32%) |
Oct 14, 2011 | 5.113 | 5.156 | 5.044 | 5.145 | 207,728 | +0.09(+1.69%) |
Oct 13, 2011 | 4.980 | 5.071 | 4.958 | 5.060 | 176,318 | +0.04(+0.85%) |
Oct 12, 2011 | 5.049 | 5.065 | 4.942 | 5.017 | 446,737 | +0.00(+0.00%) |
Oct 11, 2011 | 4.990 | 5.039 | 4.932 | 5.017 | 339,518 | -0.03(-0.53%) |
Oct 10, 2011 | 4.948 | 5.049 | 4.900 | 5.044 | 316,612 | +0.18(+3.62%) |
Oct 07, 2011 | 5.129 | 5.145 | 4.852 | 4.868 | 426,282 | -0.24(-4.61%) |
Oct 06, 2011 | 5.076 | 5.199 | 4.953 | 5.103 | 1,615,653 | +0.17(+3.36%) |
Oct 05, 2011 | 4.916 | 4.985 | 4.857 | 4.937 | 363,418 | +0.03(+0.65%) |
Oct 04, 2011 | 4.547 | 4.916 | 4.547 | 4.905 | 670,368 | +0.33(+7.12%) |
Oct 03, 2011 | 4.761 | 4.980 | 4.574 | 4.579 | 574,417 | -0.23(-4.78%) |
Sep 30, 2011 | 4.825 | 4.996 | 4.798 | 4.809 | 325,506 | -0.09(-1.75%) |
Sep 29, 2011 | 4.910 | 4.937 | 4.702 | 4.894 | 317,864 | +0.06(+1.22%) |
Sep 28, 2011 | 4.926 | 5.033 | 4.809 | 4.836 | 305,409 | -0.09(-1.74%) |
Sep 27, 2011 | 5.087 | 5.108 | 4.873 | 4.921 | 556,059 | -0.10(-1.92%) |
Sep 26, 2011 | 4.884 | 5.076 | 4.884 | 5.017 | 398,422 | +0.15(+3.19%) |
Sep 23, 2011 | 4.691 | 4.926 | 4.595 | 4.862 | 465,338 | +0.10(+2.13%) |
Sep 22, 2011 | 4.777 | 4.862 | 4.729 | 4.761 | 705,649 | -0.11(-2.20%) |
Sep 21, 2011 | 5.194 | 5.194 | 4.862 | 4.868 | 897,440 | -0.29(-5.60%) |
Sep 20, 2011 | 5.258 | 5.311 | 5.124 | 5.156 | 341,536 | -0.07(-1.33%) |
Sep 19, 2011 | 5.167 | 5.252 | 5.108 | 5.226 | 305,162 | +0.00(+0.00%) |
Sep 16, 2011 | 5.370 | 5.370 | 5.204 | 5.226 | 568,437 | -0.11(-2.10%) |
Sep 15, 2011 | 5.413 | 5.509 | 5.295 | 5.338 | 1,050,948 | -0.03(-0.60%) |
Sep 14, 2011 | 5.156 | 5.429 | 5.060 | 5.370 | 423,791 | +0.22(+4.36%) |
Sep 13, 2011 | 5.140 | 5.210 | 5.071 | 5.145 | 286,658 | +0.03(+0.52%) |
Sep 12, 2011 | 5.055 | 5.183 | 5.006 | 5.119 | 386,676 | -0.01(-0.21%) |
Sep 09, 2011 | 5.236 | 5.295 | 5.103 | 5.129 | 273,697 | -0.15(-2.83%) |
Sep 08, 2011 | 5.322 | 5.455 | 5.258 | 5.279 | 319,227 | -0.06(-1.20%) |
Sep 07, 2011 | 5.252 | 5.343 | 5.194 | 5.343 | 225,774 | +0.18(+3.41%) |
Sep 06, 2011 | 5.087 | 5.177 | 5.044 | 5.167 | 261,923 | -0.02(-0.31%) |
Sep 02, 2011 | 5.252 | 5.279 | 5.145 | 5.183 | 508,742 | -0.13(-2.41%) |
Sep 01, 2011 | 5.418 | 5.487 | 5.271 | 5.311 | 324,005 | -0.10(-1.88%) |
Aug 31, 2011 | 5.557 | 5.557 | 5.274 | 5.413 | 595,242 | -0.11(-1.94%) |
Aug 30, 2011 | 5.728 | 5.728 | 5.455 | 5.519 | 590,765 | +0.01(+0.19%) |
Aug 29, 2011 | 5.402 | 5.565 | 5.381 | 5.509 | 482,880 | +0.17(+3.10%) |
Aug 26, 2011 | 5.295 | 5.375 | 5.199 | 5.343 | 228,776 | +0.04(+0.70%) |
Aug 25, 2011 | 5.498 | 5.551 | 5.306 | 5.306 | 227,305 | -0.17(-3.12%) |
Aug 24, 2011 | 5.381 | 5.487 | 5.316 | 5.477 | 317,896 | +0.11(+1.99%) |
Aug 23, 2011 | 5.407 | 5.407 | 5.327 | 5.370 | 302,271 | -0.03(-0.59%) |
Aug 22, 2011 | 5.391 | 5.423 | 5.247 | 5.402 | 491,031 | +0.12(+2.33%) |
Aug 19, 2011 | 5.274 | 5.364 | 5.231 | 5.279 | 494,377 | -0.04(-0.80%) |
Aug 18, 2011 | 5.284 | 5.423 | 5.119 | 5.322 | 988,950 | -0.07(-1.29%) |
Aug 17, 2011 | 5.300 | 5.413 | 5.263 | 5.391 | 301,428 | +0.11(+2.13%) |
Aug 16, 2011 | 5.322 | 5.354 | 5.183 | 5.279 | 311,554 | -0.08(-1.50%) |
Aug 15, 2011 | 5.391 | 5.391 | 5.300 | 5.359 | 266,769 | -0.02(-0.40%) |
Aug 12, 2011 | 5.461 | 5.487 | 5.316 | 5.381 | 240,511 | -0.04(-0.69%) |
Aug 11, 2011 | 5.097 | 5.509 | 5.081 | 5.418 | 803,981 | +0.36(+7.19%) |
Aug 10, 2011 | 5.391 | 5.397 | 5.033 | 5.055 | 748,800 | -0.42(-7.66%) |
Aug 09, 2011 | 5.379 | 5.601 | 5.126 | 5.474 | 961,268 | +0.35(+6.91%) |
Aug 08, 2011 | 5.400 | 5.432 | 5.115 | 5.120 | 890,760 | -0.35(-6.37%) |
Aug 05, 2011 | 5.654 | 5.743 | 5.411 | 5.469 | 571,665 | -0.15(-2.72%) |
Aug 04, 2011 | 5.648 | 5.812 | 5.606 | 5.622 | 655,494 | -0.08(-1.48%) |
Aug 03, 2011 | 5.743 | 5.749 | 5.601 | 5.706 | 430,430 | -0.03(-0.46%) |
Aug 02, 2011 | 5.706 | 5.923 | 5.682 | 5.733 | 461,676 | +0.02(+0.37%) |