Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.012 | 5.259 | 4.933 | 5.051 | 243,380 | +0.06(+1.24%) |
Oct 28, 2011 | 5.099 | 5.156 | 4.973 | 4.989 | 8,275 | -0.14(-2.79%) |
Oct 27, 2011 | 5.092 | 5.132 | 5.092 | 5.132 | 26,142 | +0.04(+0.78%) |
Oct 25, 2011 | 5.140 | 5.092 | 5.092 | 5.092 | 2,639 | -0.07(-1.39%) |
Oct 24, 2011 | 5.148 | 5.172 | 5.072 | 5.164 | 18,641 | +0.04(+0.78%) |
Oct 21, 2011 | 4.973 | 5.124 | 4.973 | 5.124 | 9,544 | +0.12(+2.38%) |
Oct 20, 2011 | 4.678 | 5.005 | 4.678 | 5.005 | 17,645 | +0.39(+8.45%) |
Oct 19, 2011 | 4.575 | 4.615 | 4.575 | 4.615 | 3,142 | -0.02(-0.51%) |
Oct 18, 2011 | 4.495 | 4.646 | 4.495 | 4.639 | 14,484 | +0.14(+3.00%) |
Oct 17, 2011 | 4.654 | 4.654 | 4.376 | 4.503 | 33,558 | -0.10(-2.08%) |
Oct 14, 2011 | 4.694 | 4.694 | 4.599 | 4.599 | 12,163 | +0.02(+0.52%) |
Oct 13, 2011 | 4.583 | 4.670 | 4.575 | 4.575 | 1,289 | -0.12(-2.54%) |
Oct 12, 2011 | 4.575 | 4.694 | 4.575 | 4.694 | 7,666 | +0.02(+0.34%) |
Oct 11, 2011 | 4.678 | 4.678 | 4.615 | 4.678 | 1,148 | +0.02(+0.34%) |
Oct 10, 2011 | 4.654 | 4.662 | 4.654 | 4.662 | 2,136 | +0.05(+1.03%) |
Oct 07, 2011 | 4.511 | 4.615 | 4.511 | 4.615 | 5,781 | +0.02(+0.35%) |
Oct 06, 2011 | 4.575 | 4.599 | 4.543 | 4.599 | 628 | +0.04(+0.87%) |
Oct 05, 2011 | 4.615 | 4.615 | 4.559 | 4.559 | 1,386 | +0.00(+0.00%) |
Oct 04, 2011 | 4.551 | 4.686 | 4.463 | 4.559 | 9,232 | -0.06(-1.21%) |
Oct 03, 2011 | 4.575 | 4.718 | 4.575 | 4.615 | 4,989 | -0.08(-1.69%) |
Sep 30, 2011 | 4.702 | 4.790 | 4.694 | 4.694 | 4,021 | -0.03(-0.67%) |
Sep 29, 2011 | 4.893 | 4.893 | 4.694 | 4.726 | 6,787 | +0.02(+0.51%) |
Sep 28, 2011 | 4.742 | 4.742 | 4.702 | 4.702 | 2,562 | -0.08(-1.66%) |
Sep 27, 2011 | 4.774 | 4.814 | 4.734 | 4.782 | 2,459 | -0.02(-0.33%) |
Sep 26, 2011 | 4.806 | 4.806 | 4.742 | 4.798 | 3,179 | +0.14(+2.99%) |
Sep 23, 2011 | 4.639 | 4.662 | 4.631 | 4.658 | 2,023 | +0.00(+0.09%) |
Sep 22, 2011 | 4.790 | 4.790 | 4.615 | 4.654 | 16,906 | -0.13(-2.66%) |
Sep 21, 2011 | 4.782 | 4.869 | 4.782 | 4.782 | 21,141 | -0.04(-0.83%) |
Sep 20, 2011 | 4.829 | 4.930 | 4.814 | 4.822 | 1,348 | -0.03(-0.61%) |
Sep 19, 2011 | 4.790 | 4.853 | 4.782 | 4.851 | 6,180 | -0.04(-0.85%) |
Sep 16, 2011 | 4.877 | 4.925 | 4.822 | 4.893 | 4,808 | +0.06(+1.32%) |
Sep 15, 2011 | 4.917 | 5.004 | 4.829 | 4.829 | 1,439 | -0.01(-0.16%) |
Sep 14, 2011 | 4.941 | 4.941 | 4.837 | 4.837 | 1,510 | -0.02(-0.33%) |
Sep 13, 2011 | 4.901 | 4.901 | 4.853 | 4.853 | 7,038 | -0.04(-0.81%) |
Sep 12, 2011 | 4.861 | 4.957 | 4.861 | 4.893 | 9,641 | +0.03(+0.65%) |
Sep 09, 2011 | 4.893 | 4.981 | 4.861 | 4.861 | 15,208 | -0.13(-2.55%) |
Sep 08, 2011 | 5.036 | 5.036 | 4.973 | 4.989 | 12,784 | -0.06(-1.26%) |
Sep 07, 2011 | 5.124 | 5.148 | 5.052 | 5.052 | 8,312 | +0.04(+0.79%) |
Sep 06, 2011 | 4.973 | 5.012 | 4.960 | 5.012 | 1,885 | +0.00(+0.00%) |
Sep 02, 2011 | 5.132 | 5.132 | 5.012 | 5.012 | 1,598 | -0.02(-0.32%) |
Sep 01, 2011 | 5.012 | 5.092 | 5.012 | 5.028 | 502 | -0.06(-1.25%) |
Aug 31, 2011 | 5.052 | 5.124 | 5.012 | 5.092 | 1,835 | -0.04(-0.78%) |
Aug 29, 2011 | 4.925 | 5.132 | 5.132 | 5.132 | 8,043 | +0.29(+5.91%) |
Aug 26, 2011 | 4.861 | 4.869 | 4.822 | 4.845 | 12,629 | -0.05(-0.98%) |
Aug 25, 2011 | 4.893 | 4.933 | 4.869 | 4.893 | 27,022 | -0.02(-0.49%) |
Aug 24, 2011 | 4.933 | 4.949 | 4.917 | 4.917 | 879 | +0.00(+0.00%) |
Aug 23, 2011 | 5.036 | 5.036 | 4.901 | 4.917 | 5,178 | -0.06(-1.12%) |
Aug 22, 2011 | 5.068 | 5.132 | 4.973 | 4.973 | 9,543 | -0.15(-2.95%) |
Aug 19, 2011 | 5.124 | 5.124 | 5.124 | 5.124 | 628 | +0.00(+0.00%) |
Aug 18, 2011 | 5.108 | 5.180 | 5.018 | 5.124 | 10,488 | -0.01(-0.16%) |
Aug 17, 2011 | 5.132 | 5.156 | 5.092 | 5.132 | 8,911 | +0.00(+0.00%) |
Aug 16, 2011 | 5.144 | 5.172 | 5.132 | 5.132 | 6,616 | -0.01(-0.15%) |
Aug 15, 2011 | 5.108 | 5.172 | 5.092 | 5.140 | 15,933 | +0.08(+1.57%) |
Aug 12, 2011 | 5.203 | 5.211 | 5.036 | 5.060 | 174,738 | -0.08(-1.55%) |
Aug 11, 2011 | 5.235 | 5.283 | 5.092 | 5.140 | 9,872 | -0.09(-1.67%) |
Aug 10, 2011 | 5.068 | 5.227 | 4.973 | 5.227 | 6,027 | +0.11(+2.18%) |
Aug 09, 2011 | 5.092 | 5.172 | 5.092 | 5.116 | 30,975 | +0.02(+0.31%) |
Aug 08, 2011 | 5.211 | 5.219 | 5.060 | 5.100 | 21,517 | -0.11(-2.14%) |
Aug 05, 2011 | 5.259 | 5.346 | 5.211 | 5.211 | 6,754 | -0.06(-1.21%) |
Aug 04, 2011 | 5.299 | 5.331 | 5.231 | 5.275 | 17,098 | -0.02(-0.45%) |
Aug 03, 2011 | 5.370 | 5.418 | 5.291 | 5.299 | 6,472 | -0.05(-0.89%) |
Aug 02, 2011 | 5.394 | 5.418 | 5.267 | 5.347 | 7,541 | -0.03(-0.59%) |