Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.055 | 5.055 | 4.926 | 4.961 | 17,773 | -0.19(-3.67%) |
Oct 28, 2011 | 5.149 | 5.149 | 4.995 | 5.149 | 175,010 | +0.09(+1.70%) |
Oct 27, 2011 | 5.089 | 5.089 | 5.012 | 5.064 | 3,262 | -0.02(-0.34%) |
Oct 26, 2011 | 5.064 | 5.132 | 4.943 | 5.081 | 7,569 | +0.01(+0.17%) |
Oct 24, 2011 | 5.072 | 5.072 | 5.072 | 5.072 | 466 | -0.08(-1.50%) |
Oct 21, 2011 | 5.081 | 5.149 | 4.993 | 5.149 | 3,791 | +0.12(+2.39%) |
Oct 20, 2011 | 4.972 | 5.029 | 4.972 | 5.029 | 407 | -0.05(-1.01%) |
Oct 19, 2011 | 5.107 | 5.107 | 4.969 | 5.081 | 6,874 | -0.03(-0.50%) |
Oct 18, 2011 | 4.858 | 5.107 | 4.849 | 5.107 | 4,312 | +0.23(+4.75%) |
Oct 17, 2011 | 4.875 | 4.875 | 4.832 | 4.875 | 1,281 | -0.10(-2.07%) |
Oct 14, 2011 | 4.926 | 5.021 | 4.926 | 4.978 | 3,670 | +0.06(+1.22%) |
Oct 13, 2011 | 4.995 | 5.004 | 4.849 | 4.918 | 18,293 | -0.12(-2.39%) |
Oct 12, 2011 | 4.901 | 5.046 | 4.883 | 5.038 | 10,597 | -0.01(-0.17%) |
Oct 11, 2011 | 5.107 | 5.184 | 4.986 | 5.046 | 6,641 | -0.09(-1.67%) |
Oct 10, 2011 | 5.295 | 5.295 | 4.892 | 5.132 | 26,414 | -0.11(-2.13%) |
Oct 07, 2011 | 5.476 | 5.519 | 5.089 | 5.244 | 7,806 | -0.18(-3.32%) |
Oct 06, 2011 | 5.579 | 5.579 | 5.209 | 5.424 | 12,935 | -0.03(-0.47%) |
Oct 05, 2011 | 5.398 | 5.547 | 5.360 | 5.450 | 25,003 | -0.06(-1.09%) |
Oct 04, 2011 | 5.415 | 5.510 | 5.278 | 5.510 | 6,206 | +0.09(+1.74%) |
Oct 03, 2011 | 5.373 | 5.604 | 5.347 | 5.415 | 8,808 | +0.08(+1.45%) |
Sep 30, 2011 | 5.536 | 5.673 | 5.287 | 5.338 | 10,840 | -0.24(-4.31%) |
Sep 29, 2011 | 5.776 | 5.776 | 5.415 | 5.579 | 12,234 | -0.10(-1.81%) |
Sep 28, 2011 | 5.948 | 5.948 | 5.682 | 5.682 | 17,538 | -0.27(-4.47%) |
Sep 27, 2011 | 5.827 | 5.948 | 5.827 | 5.948 | 8,797 | +0.11(+1.91%) |
Sep 26, 2011 | 5.853 | 5.853 | 5.793 | 5.836 | 2,912 | +0.04(+0.74%) |
Sep 23, 2011 | 5.793 | 6.128 | 5.785 | 5.793 | 29,842 | +0.11(+1.96%) |
Sep 22, 2011 | 5.896 | 5.896 | 5.682 | 5.682 | 6,641 | -0.20(-3.36%) |
Sep 21, 2011 | 5.905 | 5.905 | 5.879 | 5.879 | 1,281 | -0.04(-0.72%) |
Sep 20, 2011 | 5.862 | 5.930 | 5.802 | 5.922 | 9,265 | +0.07(+1.17%) |
Sep 19, 2011 | 5.853 | 5.870 | 5.695 | 5.853 | 7,457 | -0.02(-0.29%) |
Sep 16, 2011 | 6.008 | 6.008 | 5.724 | 5.870 | 11,268 | -0.14(-2.29%) |
Sep 15, 2011 | 5.939 | 6.008 | 5.793 | 6.008 | 11,623 | +0.05(+0.86%) |
Sep 14, 2011 | 5.922 | 5.956 | 5.827 | 5.956 | 17,297 | +0.06(+1.02%) |
Sep 13, 2011 | 5.819 | 5.905 | 5.656 | 5.896 | 3,353 | +0.01(+0.15%) |
Sep 12, 2011 | 5.733 | 5.896 | 5.733 | 5.888 | 13,166 | +0.10(+1.78%) |
Sep 09, 2011 | 5.716 | 5.913 | 5.518 | 5.785 | 45,289 | -0.07(-1.17%) |
Sep 08, 2011 | 5.862 | 5.870 | 5.742 | 5.853 | 14,203 | -0.06(-1.02%) |
Sep 07, 2011 | 5.990 | 6.008 | 5.742 | 5.913 | 12,627 | -0.07(-1.15%) |
Sep 06, 2011 | 5.905 | 5.982 | 5.510 | 5.982 | 239,148 | -0.11(-1.83%) |
Sep 02, 2011 | 5.759 | 6.093 | 5.759 | 6.093 | 4,008 | +0.28(+4.87%) |
Sep 01, 2011 | 5.982 | 5.982 | 5.759 | 5.810 | 8,197 | -0.24(-3.97%) |
Aug 31, 2011 | 6.008 | 6.051 | 5.922 | 6.051 | 11,923 | +0.11(+1.88%) |
Aug 30, 2011 | 5.965 | 5.973 | 5.922 | 5.939 | 1,514 | -0.05(-0.86%) |
Aug 29, 2011 | 5.939 | 6.076 | 5.879 | 5.990 | 9,204 | +0.03(+0.58%) |
Aug 26, 2011 | 5.845 | 5.956 | 5.802 | 5.956 | 7,712 | +0.08(+1.31%) |
Aug 25, 2011 | 5.870 | 5.922 | 5.579 | 5.879 | 369,721 | +0.04(+0.73%) |
Aug 24, 2011 | 5.785 | 5.990 | 5.785 | 5.836 | 4,526 | +0.04(+0.74%) |
Aug 23, 2011 | 5.574 | 5.810 | 5.476 | 5.793 | 24,259 | +0.17(+3.05%) |
Aug 22, 2011 | 5.664 | 5.664 | 5.579 | 5.621 | 9,757 | -0.04(-0.76%) |
Aug 19, 2011 | 5.664 | 5.664 | 5.664 | 5.664 | 2,418 | +0.00(+0.00%) |
Aug 18, 2011 | 5.656 | 5.776 | 5.621 | 5.664 | 6,709 | +0.03(+0.46%) |
Aug 17, 2011 | 5.682 | 5.699 | 5.579 | 5.639 | 19,853 | -0.08(-1.35%) |
Aug 16, 2011 | 5.656 | 5.716 | 5.647 | 5.716 | 10,394 | +0.00(+0.00%) |
Aug 15, 2011 | 5.716 | 5.742 | 5.690 | 5.716 | 11,482 | +0.30(+5.53%) |
Aug 12, 2011 | 5.656 | 5.734 | 5.416 | 5.416 | 4,983 | -0.29(-5.10%) |
Aug 11, 2011 | 5.605 | 5.707 | 5.570 | 5.707 | 2,980 | +0.17(+3.09%) |
Aug 10, 2011 | 5.707 | 5.801 | 5.536 | 5.536 | 8,054 | -0.32(-5.41%) |
Aug 09, 2011 | 5.451 | 5.853 | 5.220 | 5.853 | 18,139 | +0.14(+2.40%) |
Aug 08, 2011 | 5.305 | 5.819 | 4.301 | 5.716 | 77,969 | +0.14(+2.45%) |
Aug 05, 2011 | 5.964 | 5.964 | 5.262 | 5.579 | 75,552 | -0.40(-6.72%) |
Aug 04, 2011 | 5.592 | 5.981 | 5.505 | 5.981 | 22,883 | +0.42(+7.54%) |
Aug 03, 2011 | 5.673 | 5.673 | 5.468 | 5.562 | 9,168 | -0.17(-2.99%) |
Aug 02, 2011 | 5.656 | 5.759 | 5.442 | 5.733 | 25,639 | +0.02(+0.30%) |