Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.210 | 5.360 | 5.150 | 5.250 | 33,816 | -0.16(-2.96%) |
Oct 28, 2011 | 5.410 | 5.500 | 5.270 | 5.410 | 39,304 | -0.10(-1.81%) |
Oct 27, 2011 | 5.380 | 5.650 | 5.380 | 5.510 | 64,206 | +0.16(+2.99%) |
Oct 26, 2011 | 5.500 | 5.615 | 5.280 | 5.350 | 32,063 | -0.09(-1.65%) |
Oct 25, 2011 | 5.060 | 5.500 | 5.060 | 5.440 | 91,688 | +0.29(+5.63%) |
Oct 24, 2011 | 5.120 | 5.180 | 5.030 | 5.150 | 92,574 | +0.12(+2.39%) |
Oct 21, 2011 | 4.990 | 5.050 | 4.950 | 5.030 | 12,259 | +0.09(+1.82%) |
Oct 20, 2011 | 4.990 | 5.020 | 4.900 | 4.940 | 8,781 | -0.04(-0.80%) |
Oct 19, 2011 | 5.090 | 5.100 | 4.950 | 4.980 | 14,544 | -0.11(-2.16%) |
Oct 18, 2011 | 4.930 | 5.100 | 4.860 | 5.090 | 50,280 | +0.22(+4.52%) |
Oct 17, 2011 | 5.030 | 5.100 | 4.860 | 4.870 | 27,222 | -0.17(-3.37%) |
Oct 14, 2011 | 4.990 | 5.090 | 4.990 | 5.040 | 59,185 | +0.12(+2.44%) |
Oct 13, 2011 | 4.860 | 4.990 | 4.860 | 4.920 | 44,858 | +0.06(+1.23%) |
Oct 12, 2011 | 4.850 | 4.990 | 4.750 | 4.860 | 33,847 | +0.02(+0.41%) |
Oct 11, 2011 | 4.930 | 4.936 | 4.720 | 4.840 | 28,014 | -0.06(-1.22%) |
Oct 10, 2011 | 5.000 | 5.000 | 4.840 | 4.900 | 31,386 | +0.06(+1.24%) |
Oct 07, 2011 | 4.970 | 5.090 | 4.820 | 4.840 | 38,023 | -0.15(-3.01%) |
Oct 06, 2011 | 4.740 | 4.990 | 4.740 | 4.990 | 48,115 | +0.23(+4.83%) |
Oct 05, 2011 | 4.760 | 4.870 | 4.640 | 4.760 | 53,336 | -0.02(-0.42%) |
Oct 04, 2011 | 4.500 | 5.100 | 4.440 | 4.780 | 237,424 | +0.23(+5.05%) |
Oct 03, 2011 | 4.680 | 4.790 | 4.550 | 4.550 | 56,601 | -0.17(-3.60%) |
Sep 30, 2011 | 4.740 | 4.840 | 4.620 | 4.720 | 57,106 | -0.14(-2.88%) |
Sep 29, 2011 | 5.110 | 5.200 | 4.652 | 4.860 | 88,467 | -0.19(-3.76%) |
Sep 28, 2011 | 5.240 | 5.460 | 5.000 | 5.050 | 43,128 | -0.15(-2.88%) |
Sep 27, 2011 | 5.300 | 5.460 | 5.200 | 5.200 | 94,334 | +0.05(+0.97%) |
Sep 26, 2011 | 5.210 | 5.250 | 4.930 | 5.150 | 51,660 | -0.06(-1.15%) |
Sep 23, 2011 | 5.010 | 5.380 | 4.850 | 5.210 | 143,123 | +0.19(+3.78%) |
Sep 22, 2011 | 5.090 | 5.280 | 4.810 | 5.020 | 117,115 | -0.25(-4.74%) |
Sep 21, 2011 | 5.600 | 5.600 | 5.160 | 5.270 | 74,179 | -0.12(-2.23%) |
Sep 20, 2011 | 5.520 | 5.550 | 5.380 | 5.390 | 137,892 | +0.08(+1.51%) |
Sep 19, 2011 | 5.060 | 5.400 | 4.880 | 5.310 | 171,070 | +0.15(+2.91%) |
Sep 16, 2011 | 5.250 | 5.590 | 5.070 | 5.160 | 215,580 | -0.04(-0.77%) |
Sep 15, 2011 | 5.000 | 5.300 | 4.770 | 5.200 | 115,743 | +0.24(+4.84%) |
Sep 14, 2011 | 5.000 | 5.120 | 4.800 | 4.960 | 146,407 | +0.01(+0.20%) |
Sep 13, 2011 | 4.980 | 5.140 | 4.910 | 4.950 | 122,340 | +0.02(+0.41%) |
Sep 12, 2011 | 4.720 | 5.150 | 4.600 | 4.930 | 305,822 | +0.15(+3.14%) |
Sep 09, 2011 | 4.990 | 5.140 | 4.650 | 4.780 | 238,821 | -0.11(-2.25%) |
Sep 08, 2011 | 4.880 | 4.970 | 4.700 | 4.890 | 95,564 | +0.05(+1.03%) |
Sep 07, 2011 | 4.790 | 5.020 | 4.570 | 4.840 | 167,317 | +0.09(+1.89%) |
Sep 06, 2011 | 4.660 | 4.801 | 4.450 | 4.750 | 101,628 | -0.04(-0.84%) |
Sep 02, 2011 | 4.980 | 4.983 | 4.740 | 4.790 | 102,654 | -0.22(-4.39%) |
Sep 01, 2011 | 5.080 | 5.080 | 4.940 | 5.010 | 103,072 | +0.00(+0.00%) |
Aug 31, 2011 | 5.150 | 5.220 | 4.875 | 5.010 | 164,087 | +0.21(+4.37%) |
Aug 30, 2011 | 4.380 | 5.180 | 4.360 | 4.800 | 251,057 | +0.40(+9.09%) |
Aug 29, 2011 | 4.390 | 4.510 | 4.360 | 4.400 | 110,354 | +0.04(+0.92%) |
Aug 26, 2011 | 4.320 | 4.500 | 4.280 | 4.360 | 66,017 | +0.03(+0.58%) |
Aug 25, 2011 | 4.520 | 4.580 | 4.200 | 4.335 | 70,993 | -0.15(-3.24%) |
Aug 24, 2011 | 4.350 | 4.550 | 4.200 | 4.480 | 158,304 | +0.02(+0.45%) |
Aug 23, 2011 | 4.580 | 4.630 | 4.280 | 4.460 | 113,296 | -0.12(-2.62%) |
Aug 22, 2011 | 4.860 | 4.880 | 4.440 | 4.580 | 126,615 | -0.17(-3.58%) |
Aug 19, 2011 | 4.750 | 4.990 | 4.030 | 4.750 | 325,373 | -0.10(-2.06%) |
Aug 18, 2011 | 5.150 | 5.298 | 4.780 | 4.850 | 102,607 | -0.39(-7.44%) |
Aug 17, 2011 | 5.430 | 5.430 | 5.130 | 5.240 | 52,032 | -0.08(-1.50%) |
Aug 16, 2011 | 5.350 | 5.390 | 5.220 | 5.320 | 93,043 | +0.01(+0.19%) |
Aug 15, 2011 | 5.030 | 5.390 | 5.022 | 5.310 | 138,078 | +0.14(+2.71%) |
Aug 12, 2011 | 5.310 | 5.480 | 5.033 | 5.170 | 80,818 | -0.09(-1.71%) |
Aug 11, 2011 | 5.210 | 5.430 | 5.100 | 5.260 | 129,306 | +0.12(+2.33%) |
Aug 10, 2011 | 4.860 | 5.640 | 4.860 | 5.140 | 175,377 | -0.35(-6.38%) |
Aug 09, 2011 | 5.260 | 5.500 | 5.110 | 5.490 | 375,663 | -0.07(-1.26%) |
Aug 08, 2011 | 6.010 | 6.010 | 5.354 | 5.560 | 325,818 | -0.61(-9.89%) |
Aug 05, 2011 | 6.160 | 6.320 | 5.540 | 6.170 | 270,248 | +0.13(+2.15%) |
Aug 04, 2011 | 6.640 | 6.640 | 6.020 | 6.040 | 241,991 | -0.62(-9.24%) |
Aug 03, 2011 | 6.910 | 7.128 | 6.340 | 6.655 | 220,557 | -0.14(-2.13%) |
Aug 02, 2011 | 7.290 | 7.400 | 6.750 | 6.800 | 298,817 | -0.53(-7.23%) |