Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.439 | 5.446 | 5.360 | 5.414 | 526,580 | -0.05(-0.99%) |
Oct 28, 2011 | 5.472 | 5.518 | 5.447 | 5.468 | 521,403 | -0.05(-0.98%) |
Oct 27, 2011 | 5.552 | 5.568 | 5.518 | 5.522 | 178,251 | +0.03(+0.61%) |
Oct 26, 2011 | 5.447 | 5.497 | 5.414 | 5.489 | 184,234 | +0.05(+0.92%) |
Oct 25, 2011 | 5.497 | 5.497 | 5.393 | 5.439 | 175,259 | -0.09(-1.66%) |
Oct 24, 2011 | 5.431 | 5.531 | 5.431 | 5.531 | 210,330 | +0.10(+1.76%) |
Oct 21, 2011 | 5.368 | 5.447 | 5.344 | 5.435 | 232,434 | +0.10(+1.95%) |
Oct 20, 2011 | 5.302 | 5.364 | 5.302 | 5.331 | 142,268 | +0.00(+0.08%) |
Oct 19, 2011 | 5.364 | 5.368 | 5.306 | 5.327 | 185,752 | -0.02(-0.39%) |
Oct 18, 2011 | 5.352 | 5.373 | 5.289 | 5.348 | 189,947 | +0.00(+0.00%) |
Oct 17, 2011 | 5.314 | 5.373 | 5.298 | 5.348 | 153,834 | +0.03(+0.63%) |
Oct 14, 2011 | 5.285 | 5.322 | 5.268 | 5.314 | 94,570 | +0.07(+1.43%) |
Oct 13, 2011 | 5.243 | 5.243 | 5.156 | 5.239 | 159,556 | -0.04(-0.79%) |
Oct 12, 2011 | 5.206 | 5.310 | 5.173 | 5.281 | 265,651 | +0.08(+1.58%) |
Oct 11, 2011 | 5.182 | 5.228 | 5.161 | 5.199 | 121,276 | -0.03(-0.63%) |
Oct 10, 2011 | 5.099 | 5.232 | 5.087 | 5.232 | 235,752 | +0.17(+3.27%) |
Oct 07, 2011 | 5.116 | 5.128 | 5.033 | 5.066 | 205,238 | -0.04(-0.81%) |
Oct 06, 2011 | 4.996 | 5.108 | 4.983 | 5.108 | 176,840 | +0.10(+1.98%) |
Oct 05, 2011 | 4.983 | 5.037 | 4.971 | 5.008 | 369,532 | +0.06(+1.17%) |
Oct 04, 2011 | 5.008 | 5.050 | 4.843 | 4.950 | 357,860 | -0.12(-2.37%) |
Oct 03, 2011 | 5.224 | 5.244 | 5.045 | 5.070 | 288,682 | -0.17(-3.31%) |
Sep 30, 2011 | 5.323 | 5.327 | 5.182 | 5.244 | 273,387 | -0.08(-1.48%) |
Sep 29, 2011 | 5.339 | 5.356 | 5.306 | 5.323 | 98,382 | +0.02(+0.31%) |
Sep 28, 2011 | 5.356 | 5.372 | 5.306 | 5.306 | 123,011 | -0.04(-0.70%) |
Sep 27, 2011 | 5.310 | 5.381 | 5.281 | 5.343 | 291,400 | +0.07(+1.41%) |
Sep 26, 2011 | 5.190 | 5.281 | 5.145 | 5.269 | 285,066 | +0.07(+1.27%) |
Sep 23, 2011 | 5.207 | 5.235 | 5.194 | 5.203 | 252,229 | -0.02(-0.40%) |
Sep 22, 2011 | 5.182 | 5.277 | 5.182 | 5.223 | 262,647 | -0.05(-1.02%) |
Sep 21, 2011 | 5.356 | 5.381 | 5.273 | 5.277 | 265,844 | -0.10(-1.92%) |
Sep 20, 2011 | 5.401 | 5.410 | 5.352 | 5.381 | 213,759 | +0.00(+0.00%) |
Sep 19, 2011 | 5.401 | 5.443 | 5.352 | 5.381 | 152,651 | -0.07(-1.37%) |
Sep 16, 2011 | 5.426 | 5.464 | 5.385 | 5.455 | 240,823 | -0.00(-0.08%) |
Sep 15, 2011 | 5.435 | 5.464 | 5.389 | 5.459 | 220,647 | +0.03(+0.53%) |
Sep 14, 2011 | 5.459 | 5.476 | 5.372 | 5.430 | 201,614 | -0.02(-0.38%) |
Sep 13, 2011 | 5.406 | 5.451 | 5.385 | 5.451 | 128,109 | +0.03(+0.52%) |
Sep 12, 2011 | 5.464 | 5.481 | 5.423 | 5.423 | 181,155 | -0.09(-1.57%) |
Sep 09, 2011 | 5.526 | 5.526 | 5.456 | 5.510 | 166,420 | -0.02(-0.45%) |
Sep 08, 2011 | 5.493 | 5.534 | 5.481 | 5.534 | 81,566 | +0.01(+0.22%) |
Sep 07, 2011 | 5.485 | 5.522 | 5.473 | 5.522 | 136,449 | +0.05(+0.98%) |
Sep 06, 2011 | 5.514 | 5.514 | 5.448 | 5.468 | 195,987 | -0.14(-2.42%) |
Sep 02, 2011 | 5.514 | 5.641 | 5.505 | 5.604 | 76,987 | -0.01(-0.15%) |
Sep 01, 2011 | 5.571 | 5.625 | 5.547 | 5.612 | 191,663 | +0.02(+0.37%) |
Aug 31, 2011 | 5.567 | 5.715 | 5.555 | 5.592 | 250,615 | +0.03(+0.59%) |
Aug 30, 2011 | 5.485 | 5.588 | 5.485 | 5.559 | 224,536 | +0.02(+0.45%) |
Aug 29, 2011 | 5.444 | 5.551 | 5.423 | 5.534 | 159,518 | +0.09(+1.66%) |
Aug 26, 2011 | 5.349 | 5.456 | 5.316 | 5.444 | 227,613 | +0.08(+1.53%) |
Aug 25, 2011 | 5.316 | 5.596 | 5.296 | 5.361 | 286,764 | +0.01(+0.23%) |
Aug 24, 2011 | 5.366 | 5.398 | 5.287 | 5.349 | 208,051 | -0.01(-0.23%) |
Aug 23, 2011 | 5.287 | 5.419 | 5.263 | 5.361 | 199,489 | +0.11(+2.04%) |
Aug 22, 2011 | 5.345 | 5.357 | 5.197 | 5.254 | 335,684 | -0.05(-1.01%) |
Aug 19, 2011 | 5.316 | 5.427 | 5.296 | 5.308 | 231,375 | -0.15(-2.71%) |
Aug 18, 2011 | 5.201 | 5.477 | 5.201 | 5.456 | 442,104 | -0.05(-0.90%) |
Aug 17, 2011 | 5.468 | 5.543 | 5.468 | 5.505 | 231,171 | +0.05(+0.90%) |
Aug 16, 2011 | 5.481 | 5.510 | 5.423 | 5.456 | 268,583 | -0.05(-0.97%) |
Aug 15, 2011 | 5.333 | 5.518 | 5.333 | 5.510 | 177,884 | +0.14(+2.61%) |
Aug 12, 2011 | 5.312 | 5.398 | 5.246 | 5.370 | 213,043 | +0.02(+0.38%) |
Aug 11, 2011 | 5.168 | 5.389 | 5.168 | 5.349 | 164,427 | +0.17(+3.24%) |
Aug 10, 2011 | 5.112 | 5.251 | 5.087 | 5.181 | 239,807 | -0.08(-1.55%) |
Aug 09, 2011 | 5.243 | 5.308 | 5.096 | 5.263 | 352,854 | +0.11(+2.14%) |
Aug 08, 2011 | 5.243 | 5.406 | 5.038 | 5.153 | 636,745 | -0.42(-7.56%) |
Aug 05, 2011 | 5.762 | 5.762 | 5.247 | 5.574 | 762,813 | -0.20(-3.47%) |
Aug 04, 2011 | 5.963 | 6.003 | 5.742 | 5.774 | 457,949 | -0.21(-3.49%) |
Aug 03, 2011 | 6.016 | 6.027 | 5.918 | 5.983 | 216,680 | -0.07(-1.08%) |
Aug 02, 2011 | 6.024 | 6.077 | 5.991 | 6.048 | 134,509 | -0.03(-0.47%) |