Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.820 | 4.845 | 4.820 | 4.842 | 3,282 | -0.00(-0.06%) |
Oct 28, 2011 | 4.747 | 4.863 | 4.704 | 4.845 | 9,151 | +0.11(+2.32%) |
Oct 27, 2011 | 5.161 | 5.161 | 4.735 | 4.735 | 6,846 | -0.26(-5.13%) |
Oct 26, 2011 | 5.192 | 5.192 | 4.948 | 4.991 | 2,297 | +0.02(+0.37%) |
Oct 25, 2011 | 4.942 | 5.222 | 4.875 | 4.973 | 16,048 | -0.04(-0.85%) |
Oct 24, 2011 | 5.149 | 5.149 | 5.015 | 5.015 | 902 | -0.21(-4.08%) |
Oct 21, 2011 | 5.052 | 5.235 | 5.015 | 5.229 | 4,644 | +0.14(+2.75%) |
Oct 19, 2011 | 5.088 | 5.088 | 5.088 | 5.088 | 0 | +0.06(+1.21%) |
Oct 18, 2011 | 4.942 | 5.046 | 4.942 | 5.027 | 4,113 | +0.09(+1.73%) |
Oct 17, 2011 | 4.930 | 5.363 | 4.924 | 4.942 | 13,617 | +0.05(+1.00%) |
Oct 14, 2011 | 5.015 | 5.015 | 4.875 | 4.893 | 5,927 | -0.11(-2.19%) |
Oct 13, 2011 | 5.149 | 5.149 | 4.899 | 5.003 | 4,726 | -0.18(-3.41%) |
Oct 12, 2011 | 4.741 | 5.296 | 4.735 | 5.180 | 18,398 | +0.17(+3.43%) |
Oct 11, 2011 | 4.960 | 5.405 | 4.954 | 5.008 | 12,799 | +0.03(+0.59%) |
Oct 10, 2011 | 4.912 | 5.015 | 4.906 | 4.979 | 1,476 | -0.02(-0.37%) |
Oct 07, 2011 | 5.058 | 5.058 | 4.997 | 4.997 | 2,789 | -0.01(-0.12%) |
Oct 06, 2011 | 4.887 | 5.003 | 4.887 | 5.003 | 1,641 | +0.21(+4.32%) |
Oct 05, 2011 | 4.924 | 4.930 | 4.717 | 4.796 | 11,618 | +0.13(+2.88%) |
Oct 04, 2011 | 4.857 | 4.887 | 4.552 | 4.662 | 7,876 | -0.33(-6.59%) |
Oct 03, 2011 | 5.137 | 5.137 | 4.826 | 4.991 | 2,543 | -0.37(-6.93%) |
Sep 30, 2011 | 5.247 | 5.363 | 5.192 | 5.363 | 7,171 | -0.12(-2.22%) |
Sep 29, 2011 | 5.302 | 5.484 | 5.302 | 5.484 | 8,779 | +0.24(+4.53%) |
Sep 28, 2011 | 5.168 | 5.387 | 5.003 | 5.247 | 3,446 | -0.09(-1.60%) |
Sep 27, 2011 | 5.112 | 5.460 | 5.088 | 5.332 | 9,846 | +0.34(+6.71%) |
Sep 26, 2011 | 4.985 | 4.997 | 4.753 | 4.997 | 9,837 | +0.00(+0.00%) |
Sep 23, 2011 | 5.058 | 5.058 | 4.997 | 4.997 | 574 | -0.09(-1.68%) |
Sep 22, 2011 | 5.430 | 5.430 | 4.979 | 5.082 | 9,673 | -0.50(-8.95%) |
Sep 21, 2011 | 5.698 | 5.704 | 5.582 | 5.582 | 5,584 | -0.18(-3.07%) |
Sep 20, 2011 | 5.637 | 5.874 | 5.521 | 5.759 | 17,223 | +0.00(+0.00%) |
Sep 19, 2011 | 5.612 | 5.765 | 5.491 | 5.759 | 5,497 | +0.04(+0.64%) |
Sep 16, 2011 | 5.856 | 5.923 | 5.582 | 5.722 | 14,366 | -0.10(-1.68%) |
Sep 15, 2011 | 5.929 | 6.027 | 5.777 | 5.820 | 13,377 | +0.00(+0.00%) |
Sep 14, 2011 | 5.960 | 5.960 | 5.795 | 5.820 | 19,002 | +0.08(+1.38%) |
Sep 13, 2011 | 5.424 | 5.905 | 5.424 | 5.740 | 16,885 | +0.23(+4.20%) |
Sep 12, 2011 | 5.466 | 5.509 | 5.388 | 5.509 | 5,072 | -0.05(-0.99%) |
Sep 09, 2011 | 5.692 | 5.728 | 5.491 | 5.564 | 16,032 | -0.10(-1.83%) |
Sep 08, 2011 | 5.728 | 5.820 | 5.521 | 5.667 | 10,945 | -0.18(-3.02%) |
Sep 07, 2011 | 5.326 | 6.027 | 5.326 | 5.844 | 22,946 | +0.63(+12.16%) |
Sep 06, 2011 | 5.253 | 5.326 | 5.107 | 5.210 | 22,120 | -0.04(-0.84%) |
Sep 02, 2011 | 5.192 | 5.350 | 5.107 | 5.254 | 25,328 | +0.05(+0.97%) |
Sep 01, 2011 | 5.131 | 5.204 | 5.070 | 5.204 | 5,169 | +0.12(+2.40%) |
Aug 31, 2011 | 4.692 | 5.283 | 4.692 | 5.082 | 42,375 | +0.34(+7.06%) |
Aug 30, 2011 | 4.260 | 4.747 | 4.186 | 4.747 | 37,073 | +0.48(+11.13%) |
Aug 29, 2011 | 4.150 | 4.375 | 4.107 | 4.272 | 49,837 | +0.16(+3.85%) |
Aug 26, 2011 | 4.159 | 4.204 | 4.022 | 4.113 | 33,766 | -0.10(-2.32%) |
Aug 25, 2011 | 3.973 | 4.583 | 3.961 | 4.211 | 19,851 | +0.26(+6.64%) |
Aug 24, 2011 | 3.973 | 4.010 | 3.949 | 3.949 | 7,021 | -0.05(-1.22%) |
Aug 23, 2011 | 4.113 | 4.113 | 3.833 | 3.998 | 19,299 | -0.07(-1.65%) |
Aug 22, 2011 | 3.998 | 4.065 | 3.900 | 4.065 | 13,374 | +0.26(+6.89%) |
Aug 19, 2011 | 3.870 | 3.985 | 3.742 | 3.803 | 59,734 | -0.16(-4.00%) |
Aug 18, 2011 | 4.119 | 4.144 | 3.857 | 3.961 | 29,687 | -0.16(-3.85%) |
Aug 17, 2011 | 4.266 | 4.308 | 4.119 | 4.119 | 21,931 | -0.12(-2.87%) |
Aug 16, 2011 | 4.266 | 4.290 | 4.156 | 4.241 | 8,101 | -0.05(-1.28%) |
Aug 15, 2011 | 4.223 | 4.296 | 4.138 | 4.296 | 19,060 | +0.12(+2.92%) |
Aug 12, 2011 | 4.144 | 4.205 | 4.137 | 4.174 | 32,020 | +0.03(+0.74%) |
Aug 11, 2011 | 4.278 | 4.278 | 3.931 | 4.144 | 20,520 | -0.07(-1.73%) |
Aug 10, 2011 | 4.406 | 4.485 | 4.156 | 4.217 | 44,766 | -0.24(-5.46%) |
Aug 09, 2011 | 4.491 | 4.602 | 4.339 | 4.461 | 38,294 | -0.14(-3.13%) |
Aug 08, 2011 | 4.491 | 4.631 | 4.479 | 4.605 | 18,969 | -0.14(-2.99%) |
Aug 05, 2011 | 5.289 | 5.289 | 4.679 | 4.747 | 44,979 | -0.50(-9.52%) |
Aug 04, 2011 | 5.606 | 5.606 | 5.210 | 5.247 | 46,809 | -0.51(-8.89%) |
Aug 03, 2011 | 5.734 | 5.789 | 5.405 | 5.759 | 92,168 | -0.07(-1.27%) |
Aug 02, 2011 | 5.862 | 5.935 | 5.789 | 5.832 | 55,826 | -0.07(-1.23%) |