Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.125 | 5.176 | 5.125 | 5.176 | 3,699 | -0.02(-0.33%) |
Oct 28, 2011 | 5.114 | 5.258 | 5.111 | 5.193 | 9,641 | +0.09(+1.75%) |
Oct 27, 2011 | 5.128 | 5.145 | 5.084 | 5.104 | 9,335 | +0.02(+0.47%) |
Oct 26, 2011 | 5.077 | 5.125 | 5.049 | 5.080 | 23,025 | +0.02(+0.47%) |
Oct 25, 2011 | 5.049 | 5.108 | 5.046 | 5.056 | 10,647 | -0.07(-1.34%) |
Oct 24, 2011 | 5.193 | 5.207 | 5.084 | 5.125 | 12,427 | -0.03(-0.53%) |
Oct 21, 2011 | 5.197 | 5.238 | 5.152 | 5.152 | 24,143 | +0.07(+1.35%) |
Oct 20, 2011 | 5.012 | 5.084 | 5.012 | 5.084 | 6,490 | +0.08(+1.51%) |
Oct 19, 2011 | 5.008 | 5.008 | 5.008 | 5.008 | 5,834 | +0.01(+0.27%) |
Oct 18, 2011 | 4.991 | 4.994 | 4.988 | 4.994 | 28,116 | +0.01(+0.14%) |
Oct 17, 2011 | 5.012 | 5.118 | 4.977 | 4.988 | 185,128 | -0.03(-0.68%) |
Oct 14, 2011 | 5.005 | 5.050 | 5.005 | 5.022 | 10,884 | +0.02(+0.41%) |
Oct 13, 2011 | 4.905 | 5.003 | 4.902 | 5.001 | 24,892 | +0.05(+0.97%) |
Oct 12, 2011 | 4.953 | 4.986 | 4.953 | 4.953 | 7,062 | +0.01(+0.28%) |
Oct 11, 2011 | 4.998 | 5.005 | 4.940 | 4.940 | 6,126 | -0.03(-0.50%) |
Oct 10, 2011 | 4.943 | 4.965 | 4.943 | 4.965 | 7,438 | +0.05(+0.93%) |
Oct 07, 2011 | 4.953 | 5.022 | 4.885 | 4.919 | 49,765 | -0.05(-1.10%) |
Oct 06, 2011 | 4.847 | 4.974 | 4.847 | 4.974 | 5,251 | +0.12(+2.54%) |
Oct 05, 2011 | 4.782 | 4.861 | 4.782 | 4.850 | 45,398 | +0.09(+1.87%) |
Oct 04, 2011 | 4.796 | 4.830 | 4.761 | 4.761 | 18,816 | -0.07(-1.42%) |
Oct 03, 2011 | 4.868 | 4.902 | 4.830 | 4.830 | 61,174 | -0.09(-1.81%) |
Sep 30, 2011 | 4.919 | 4.924 | 4.919 | 4.919 | 3,278 | -0.04(-0.90%) |
Sep 29, 2011 | 4.950 | 4.964 | 4.950 | 4.964 | 27,439 | +0.04(+0.91%) |
Sep 28, 2011 | 4.936 | 4.936 | 4.898 | 4.919 | 18,402 | -0.02(-0.35%) |
Sep 27, 2011 | 4.895 | 4.936 | 4.895 | 4.936 | 15,441 | +0.04(+0.91%) |
Sep 26, 2011 | 4.922 | 4.922 | 4.864 | 4.892 | 10,502 | -0.04(-0.77%) |
Sep 23, 2011 | 4.895 | 4.943 | 4.892 | 4.929 | 53,750 | +0.01(+0.21%) |
Sep 22, 2011 | 4.981 | 4.981 | 4.902 | 4.919 | 90,980 | -0.09(-1.85%) |
Sep 21, 2011 | 5.036 | 5.036 | 5.012 | 5.012 | 28,726 | -0.03(-0.54%) |
Sep 20, 2011 | 5.012 | 5.056 | 5.012 | 5.039 | 27,550 | +0.03(+0.62%) |
Sep 19, 2011 | 5.036 | 5.042 | 5.008 | 5.008 | 57,280 | -0.06(-1.22%) |
Sep 16, 2011 | 5.077 | 5.101 | 5.070 | 5.070 | 10,026 | +0.03(+0.54%) |
Sep 15, 2011 | 5.042 | 5.046 | 5.042 | 5.042 | 51,985 | +0.02(+0.34%) |
Sep 14, 2011 | 5.012 | 5.032 | 5.012 | 5.025 | 31,167 | +0.02(+0.34%) |
Sep 13, 2011 | 5.008 | 5.015 | 4.967 | 5.008 | 9,387 | +0.00(+0.00%) |
Sep 12, 2011 | 5.012 | 5.035 | 4.967 | 5.008 | 44,779 | -0.02(-0.41%) |
Sep 09, 2011 | 5.032 | 5.042 | 4.933 | 5.029 | 234,199 | -0.02(-0.41%) |
Sep 08, 2011 | 5.005 | 5.060 | 5.005 | 5.049 | 34,201 | -0.02(-0.34%) |
Sep 07, 2011 | 5.015 | 5.066 | 5.015 | 5.066 | 25,747 | +0.09(+1.79%) |
Sep 06, 2011 | 5.012 | 5.012 | 4.912 | 4.977 | 8,535 | -0.07(-1.36%) |
Sep 02, 2011 | 5.042 | 5.064 | 5.042 | 5.046 | 147,537 | -0.02(-0.34%) |
Sep 01, 2011 | 5.063 | 5.077 | 5.042 | 5.063 | 4,790 | -0.02(-0.40%) |
Aug 31, 2011 | 5.070 | 5.111 | 5.049 | 5.084 | 7,934 | +0.06(+1.23%) |
Aug 30, 2011 | 5.022 | 5.056 | 5.022 | 5.022 | 2,042 | +0.01(+0.21%) |
Aug 29, 2011 | 5.008 | 5.014 | 5.005 | 5.012 | 22,766 | +0.01(+0.21%) |
Aug 26, 2011 | 4.964 | 5.001 | 4.964 | 5.001 | 5,884 | +0.04(+0.71%) |
Aug 25, 2011 | 4.974 | 4.974 | 4.943 | 4.966 | 10,359 | -0.00(-0.09%) |
Aug 24, 2011 | 4.957 | 4.970 | 4.957 | 4.970 | 2,333 | +0.03(+0.69%) |
Aug 23, 2011 | 4.916 | 4.938 | 4.909 | 4.936 | 15,435 | -0.03(-0.62%) |
Aug 22, 2011 | 4.984 | 4.988 | 4.909 | 4.967 | 8,897 | -0.01(-0.14%) |
Aug 19, 2011 | 4.988 | 4.991 | 4.954 | 4.974 | 12,106 | -0.01(-0.27%) |
Aug 18, 2011 | 5.022 | 5.022 | 4.917 | 4.988 | 34,344 | -0.05(-1.09%) |
Aug 17, 2011 | 4.994 | 5.042 | 4.994 | 5.042 | 13,798 | +0.07(+1.45%) |
Aug 16, 2011 | 4.974 | 4.974 | 4.902 | 4.970 | 15,706 | -0.03(-0.55%) |
Aug 15, 2011 | 5.025 | 5.042 | 4.998 | 4.998 | 27,121 | +0.01(+0.14%) |
Aug 12, 2011 | 4.940 | 4.991 | 4.940 | 4.991 | 15,645 | +0.05(+0.97%) |
Aug 11, 2011 | 4.881 | 4.943 | 4.864 | 4.943 | 100,534 | +0.03(+0.70%) |
Aug 10, 2011 | 4.885 | 4.909 | 4.850 | 4.909 | 16,421 | +0.01(+0.14%) |
Aug 09, 2011 | 5.056 | 4.902 | 4.820 | 4.902 | 16,817 | +0.07(+1.42%) |
Aug 08, 2011 | 5.056 | 5.056 | 4.833 | 4.833 | 134,934 | -0.30(-5.78%) |
Aug 05, 2011 | 5.197 | 5.197 | 5.094 | 5.130 | 33,148 | -0.05(-0.89%) |
Aug 04, 2011 | 5.200 | 5.241 | 5.176 | 5.176 | 69,669 | -0.11(-2.08%) |
Aug 03, 2011 | 5.279 | 5.286 | 5.265 | 5.286 | 8,445 | -0.01(-0.19%) |
Aug 02, 2011 | 5.300 | 5.306 | 5.296 | 5.296 | 24,464 | -0.01(-0.26%) |