Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.989 | 5.001 | 4.883 | 4.947 | 3,091,767 | -0.09(-1.70%) |
Oct 28, 2011 | 4.979 | 5.075 | 4.962 | 5.033 | 1,559,416 | +0.03(+0.54%) |
Oct 27, 2011 | 4.932 | 5.053 | 4.815 | 5.006 | 3,139,856 | +0.23(+4.83%) |
Oct 26, 2011 | 4.707 | 4.785 | 4.677 | 4.775 | 1,718,903 | +0.14(+3.01%) |
Oct 25, 2011 | 4.668 | 4.675 | 4.579 | 4.636 | 2,395,743 | -0.10(-2.12%) |
Oct 24, 2011 | 4.614 | 4.767 | 4.601 | 4.736 | 1,213,535 | +0.15(+3.26%) |
Oct 21, 2011 | 4.567 | 4.648 | 4.555 | 4.587 | 1,725,311 | +0.08(+1.80%) |
Oct 20, 2011 | 4.511 | 4.604 | 4.440 | 4.506 | 2,545,942 | -0.05(-1.08%) |
Oct 19, 2011 | 4.621 | 4.668 | 4.523 | 4.555 | 1,584,694 | -0.08(-1.64%) |
Oct 18, 2011 | 4.528 | 4.641 | 4.464 | 4.631 | 3,305,499 | +0.10(+2.16%) |
Oct 17, 2011 | 4.699 | 4.707 | 4.513 | 4.533 | 3,573,639 | -0.25(-5.13%) |
Oct 14, 2011 | 4.822 | 4.829 | 4.734 | 4.778 | 1,907,320 | +0.03(+0.57%) |
Oct 13, 2011 | 4.712 | 4.783 | 4.677 | 4.751 | 2,251,858 | -0.06(-1.17%) |
Oct 12, 2011 | 4.726 | 4.839 | 4.702 | 4.807 | 1,260,580 | +0.14(+2.99%) |
Oct 11, 2011 | 4.646 | 4.714 | 4.574 | 4.668 | 1,299,952 | -0.01(-0.16%) |
Oct 10, 2011 | 4.619 | 4.675 | 4.597 | 4.675 | 1,116,700 | +0.17(+3.87%) |
Oct 07, 2011 | 4.663 | 4.665 | 4.476 | 4.501 | 1,509,866 | -0.13(-2.91%) |
Oct 06, 2011 | 4.623 | 4.641 | 4.572 | 4.636 | 2,230,708 | +0.13(+2.77%) |
Oct 05, 2011 | 4.393 | 4.516 | 4.346 | 4.511 | 1,797,145 | +0.13(+3.02%) |
Oct 04, 2011 | 4.415 | 4.427 | 4.239 | 4.378 | 2,409,102 | +0.01(+0.34%) |
Oct 03, 2011 | 4.491 | 4.525 | 4.359 | 4.364 | 4,395,709 | -0.10(-2.25%) |
Sep 30, 2011 | 4.486 | 4.521 | 4.403 | 4.464 | 2,811,124 | -0.08(-1.73%) |
Sep 29, 2011 | 4.609 | 4.648 | 4.491 | 4.543 | 1,561,435 | -0.03(-0.64%) |
Sep 28, 2011 | 4.677 | 4.722 | 4.555 | 4.572 | 1,511,959 | -0.12(-2.46%) |
Sep 27, 2011 | 4.704 | 4.734 | 4.663 | 4.687 | 1,884,415 | +0.10(+2.14%) |
Sep 26, 2011 | 4.609 | 4.638 | 4.469 | 4.589 | 2,247,661 | -0.01(-0.21%) |
Sep 23, 2011 | 4.523 | 4.616 | 4.484 | 4.599 | 2,842,212 | +0.12(+2.63%) |
Sep 22, 2011 | 4.567 | 4.670 | 4.430 | 4.481 | 4,918,344 | -0.32(-6.64%) |
Sep 21, 2011 | 4.940 | 4.962 | 4.793 | 4.800 | 2,396,640 | -0.14(-2.83%) |
Sep 20, 2011 | 4.893 | 4.984 | 4.874 | 4.940 | 1,634,440 | +0.00(+0.05%) |
Sep 19, 2011 | 4.942 | 4.959 | 4.866 | 4.937 | 1,827,613 | -0.15(-2.89%) |
Sep 16, 2011 | 5.102 | 5.143 | 5.050 | 5.084 | 2,362,722 | -0.03(-0.53%) |
Sep 15, 2011 | 5.128 | 5.178 | 5.072 | 5.111 | 2,791,809 | +0.09(+1.86%) |
Sep 14, 2011 | 4.989 | 5.048 | 4.871 | 5.018 | 2,310,268 | +0.04(+0.89%) |
Sep 13, 2011 | 5.030 | 5.030 | 4.942 | 4.974 | 1,338,048 | -0.04(-0.83%) |
Sep 12, 2011 | 5.013 | 5.065 | 4.924 | 5.016 | 2,864,676 | -0.06(-1.11%) |
Sep 09, 2011 | 5.153 | 5.168 | 5.040 | 5.072 | 2,160,946 | -0.18(-3.50%) |
Sep 08, 2011 | 5.283 | 5.320 | 5.217 | 5.256 | 2,643,385 | -0.03(-0.65%) |
Sep 07, 2011 | 5.303 | 5.330 | 5.244 | 5.290 | 1,544,812 | +0.06(+1.17%) |
Sep 06, 2011 | 5.075 | 5.236 | 5.075 | 5.229 | 1,875,465 | -0.00(-0.05%) |
Sep 02, 2011 | 5.303 | 5.309 | 5.200 | 5.231 | 2,765,682 | -0.14(-2.56%) |
Sep 01, 2011 | 5.410 | 5.437 | 5.359 | 5.369 | 3,228,814 | -0.03(-0.55%) |
Aug 31, 2011 | 5.298 | 5.423 | 5.268 | 5.398 | 6,027,551 | +0.15(+2.90%) |
Aug 30, 2011 | 5.285 | 5.298 | 5.212 | 5.246 | 2,735,264 | -0.06(-1.15%) |
Aug 29, 2011 | 5.285 | 5.320 | 5.244 | 5.307 | 1,124,365 | +0.08(+1.55%) |
Aug 26, 2011 | 5.202 | 5.280 | 5.143 | 5.227 | 1,982,972 | +0.03(+0.52%) |
Aug 25, 2011 | 5.256 | 5.278 | 5.146 | 5.200 | 1,987,598 | -0.05(-0.89%) |
Aug 24, 2011 | 5.332 | 5.376 | 5.236 | 5.246 | 1,973,700 | -0.09(-1.70%) |
Aug 23, 2011 | 5.300 | 5.347 | 5.254 | 5.337 | 2,996,200 | +0.03(+0.51%) |
Aug 22, 2011 | 5.442 | 5.445 | 5.290 | 5.310 | 1,719,013 | -0.05(-0.96%) |
Aug 19, 2011 | 5.455 | 5.479 | 5.327 | 5.361 | 3,258,180 | -0.07(-1.20%) |
Aug 18, 2011 | 5.386 | 5.460 | 5.338 | 5.426 | 4,071,341 | -0.13(-2.41%) |
Aug 17, 2011 | 5.496 | 5.571 | 5.479 | 5.561 | 3,120,234 | +0.09(+1.67%) |
Aug 16, 2011 | 5.395 | 5.486 | 5.345 | 5.470 | 3,906,103 | +0.04(+0.66%) |
Aug 15, 2011 | 5.285 | 5.441 | 5.275 | 5.434 | 2,802,216 | +0.19(+3.66%) |
Aug 12, 2011 | 5.371 | 5.422 | 5.218 | 5.242 | 2,233,286 | -0.11(-2.10%) |
Aug 11, 2011 | 5.254 | 5.394 | 5.189 | 5.355 | 6,255,438 | +0.03(+0.63%) |
Aug 10, 2011 | 5.280 | 5.448 | 5.235 | 5.321 | 3,765,581 | -0.14(-2.59%) |
Aug 09, 2011 | 5.515 | 5.472 | 5.146 | 5.462 | 6,613,975 | +0.23(+4.35%) |
Aug 08, 2011 | 5.515 | 5.542 | 5.132 | 5.235 | 5,885,402 | -0.42(-7.50%) |
Aug 05, 2011 | 5.625 | 5.681 | 5.513 | 5.659 | 6,420,029 | +0.10(+1.77%) |
Aug 04, 2011 | 5.690 | 5.733 | 5.556 | 5.561 | 6,384,027 | -0.21(-3.69%) |
Aug 03, 2011 | 5.812 | 5.812 | 5.731 | 5.774 | 3,859,784 | -0.08(-1.35%) |
Aug 02, 2011 | 5.858 | 5.918 | 5.841 | 5.853 | 3,623,661 | -0.03(-0.45%) |