Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.171 | 5.415 | 5.171 | 5.415 | 10,063 | +0.17(+3.17%) |
Oct 28, 2011 | 5.221 | 5.276 | 5.193 | 5.248 | 4,841 | +0.00(+0.00%) |
Oct 27, 2011 | 5.276 | 5.276 | 5.137 | 5.248 | 2,302 | -0.01(-0.21%) |
Oct 26, 2011 | 5.271 | 5.276 | 5.260 | 5.260 | 1,127 | -0.00(-0.05%) |
Oct 25, 2011 | 5.126 | 5.262 | 5.126 | 5.262 | 4,283 | +0.12(+2.43%) |
Oct 24, 2011 | 5.087 | 5.137 | 5.032 | 5.137 | 3,959 | -0.03(-0.54%) |
Oct 21, 2011 | 5.026 | 5.165 | 5.026 | 5.165 | 720 | -0.03(-0.64%) |
Oct 20, 2011 | 5.260 | 5.260 | 5.199 | 5.199 | 720 | +0.07(+1.30%) |
Oct 19, 2011 | 5.132 | 5.132 | 5.132 | 5.132 | 180 | -0.01(-0.11%) |
Oct 18, 2011 | 5.143 | 5.287 | 4.999 | 5.137 | 3,276 | +0.11(+2.21%) |
Oct 17, 2011 | 5.360 | 5.360 | 5.026 | 5.026 | 4,382 | -0.18(-3.42%) |
Oct 14, 2011 | 5.137 | 5.237 | 5.137 | 5.204 | 1,260 | -0.11(-2.07%) |
Oct 13, 2011 | 5.314 | 5.314 | 5.314 | 5.314 | 180 | +0.30(+6.08%) |
Oct 10, 2011 | 5.010 | 5.010 | 5.010 | 5.010 | 720 | -0.11(-2.06%) |
Oct 07, 2011 | 5.171 | 5.171 | 5.115 | 5.115 | 360 | +0.21(+4.30%) |
Oct 06, 2011 | 4.776 | 4.904 | 4.776 | 4.904 | 5,010 | +0.16(+3.27%) |
Oct 05, 2011 | 4.788 | 4.876 | 4.749 | 4.749 | 4,224 | -0.14(-2.84%) |
Oct 04, 2011 | 4.982 | 4.982 | 4.854 | 4.887 | 7,288 | -0.19(-3.83%) |
Oct 03, 2011 | 4.976 | 5.082 | 4.976 | 5.082 | 1,236 | +0.03(+0.66%) |
Sep 30, 2011 | 4.987 | 5.082 | 4.860 | 5.049 | 31,139 | +0.09(+1.79%) |
Sep 29, 2011 | 4.999 | 4.999 | 4.960 | 4.960 | 18,871 | -0.04(-0.78%) |
Sep 28, 2011 | 4.999 | 4.999 | 4.999 | 4.999 | 9,902 | +0.00(+0.00%) |
Sep 27, 2011 | 5.010 | 5.010 | 4.982 | 4.999 | 14,614 | +0.02(+0.33%) |
Sep 26, 2011 | 5.115 | 5.115 | 4.982 | 4.982 | 900 | -0.10(-1.97%) |
Sep 23, 2011 | 4.999 | 5.082 | 4.993 | 5.082 | 25,567 | +0.09(+1.81%) |
Sep 22, 2011 | 4.987 | 4.999 | 4.943 | 4.991 | 13,804 | -0.28(-5.40%) |
Sep 21, 2011 | 5.276 | 5.276 | 5.276 | 5.276 | 180 | +0.00(+0.00%) |
Sep 20, 2011 | 5.276 | 5.432 | 5.265 | 5.276 | 22,504 | +0.00(+0.00%) |
Sep 19, 2011 | 5.415 | 5.554 | 5.260 | 5.276 | 3,244 | -0.14(-2.56%) |
Sep 16, 2011 | 5.654 | 5.665 | 5.415 | 5.415 | 9,973 | -0.07(-1.22%) |
Sep 15, 2011 | 5.648 | 5.648 | 5.482 | 5.482 | 2,520 | -0.17(-2.95%) |
Sep 14, 2011 | 5.471 | 5.648 | 5.471 | 5.648 | 1,080 | +0.18(+3.25%) |
Sep 12, 2011 | 5.471 | 5.471 | 5.471 | 5.471 | 0 | -0.13(-2.38%) |
Sep 09, 2011 | 5.643 | 5.643 | 5.604 | 5.604 | 540 | +0.10(+1.84%) |
Sep 08, 2011 | 5.421 | 5.543 | 5.421 | 5.503 | 2,299 | -0.11(-1.88%) |
Sep 07, 2011 | 5.648 | 5.659 | 5.431 | 5.608 | 1,080 | -0.02(-0.41%) |
Sep 06, 2011 | 5.592 | 5.632 | 5.592 | 5.632 | 360 | +0.12(+2.22%) |
Sep 02, 2011 | 5.565 | 5.582 | 5.510 | 5.510 | 2,457 | -0.12(-2.07%) |
Sep 01, 2011 | 5.443 | 5.626 | 5.443 | 5.626 | 4,955 | +0.18(+3.37%) |
Aug 31, 2011 | 5.332 | 5.443 | 5.254 | 5.443 | 3,736 | +0.08(+1.45%) |
Aug 30, 2011 | 5.176 | 5.476 | 5.176 | 5.365 | 7,108 | +0.27(+5.34%) |
Aug 29, 2011 | 5.215 | 5.215 | 5.065 | 5.093 | 5,749 | -0.13(-2.45%) |
Aug 26, 2011 | 5.221 | 5.221 | 5.221 | 5.221 | 180 | -0.01(-0.16%) |
Aug 25, 2011 | 5.282 | 5.282 | 5.026 | 5.229 | 4,886 | +0.11(+2.11%) |
Aug 24, 2011 | 5.037 | 5.265 | 4.943 | 5.121 | 15,234 | +0.07(+1.32%) |
Aug 23, 2011 | 5.043 | 5.054 | 4.987 | 5.054 | 19,834 | +0.03(+0.61%) |
Aug 22, 2011 | 5.093 | 5.093 | 4.982 | 5.023 | 5,605 | -0.01(-0.21%) |
Aug 19, 2011 | 5.054 | 5.054 | 4.915 | 5.034 | 13,937 | -0.10(-1.91%) |
Aug 18, 2011 | 5.237 | 5.237 | 5.005 | 5.132 | 16,291 | -0.15(-2.88%) |
Aug 17, 2011 | 5.321 | 5.321 | 5.284 | 5.284 | 1,525 | -0.04(-0.69%) |
Aug 16, 2011 | 5.276 | 5.410 | 5.276 | 5.321 | 7,479 | +0.09(+1.63%) |
Aug 15, 2011 | 5.365 | 5.465 | 5.182 | 5.235 | 6,471 | -0.09(-1.71%) |
Aug 12, 2011 | 5.332 | 5.337 | 5.326 | 5.326 | 8,817 | -0.01(-0.10%) |
Aug 11, 2011 | 5.126 | 5.348 | 5.126 | 5.332 | 5,992 | +0.10(+1.93%) |
Aug 10, 2011 | 5.126 | 5.231 | 4.965 | 5.231 | 9,002 | -0.31(-5.61%) |
Aug 09, 2011 | 5.276 | 5.765 | 5.110 | 5.542 | 4,477 | +0.31(+5.92%) |
Aug 08, 2011 | 5.598 | 5.765 | 5.232 | 5.232 | 15,686 | -0.54(-9.34%) |
Aug 05, 2011 | 5.632 | 5.771 | 5.554 | 5.771 | 33,795 | +0.08(+1.37%) |
Aug 04, 2011 | 5.693 | 5.843 | 5.693 | 5.693 | 5,867 | -0.03(-0.49%) |
Aug 03, 2011 | 5.959 | 6.048 | 5.721 | 5.721 | 43,848 | -0.19(-3.29%) |
Aug 02, 2011 | 6.080 | 6.264 | 5.882 | 5.915 | 21,846 | -0.18(-2.89%) |