Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.978 | 5.000 | 4.957 | 4.987 | 194,260 | -0.01(-0.24%) |
Oct 28, 2011 | 4.981 | 5.000 | 4.963 | 5.000 | 223,628 | +0.02(+0.37%) |
Oct 27, 2011 | 4.957 | 5.009 | 4.951 | 4.981 | 252,767 | +0.07(+1.49%) |
Oct 26, 2011 | 4.893 | 4.908 | 4.887 | 4.908 | 145,705 | +0.02(+0.44%) |
Oct 25, 2011 | 4.893 | 4.920 | 4.875 | 4.887 | 143,294 | -0.04(-0.74%) |
Oct 24, 2011 | 4.914 | 4.923 | 4.899 | 4.923 | 149,084 | -0.01(-0.12%) |
Oct 21, 2011 | 4.881 | 4.936 | 4.881 | 4.929 | 124,652 | +0.05(+1.12%) |
Oct 20, 2011 | 4.881 | 4.902 | 4.866 | 4.875 | 112,783 | -0.01(-0.25%) |
Oct 19, 2011 | 4.926 | 4.933 | 4.881 | 4.887 | 80,853 | -0.04(-0.74%) |
Oct 18, 2011 | 4.847 | 4.923 | 4.820 | 4.923 | 174,833 | +0.05(+1.06%) |
Oct 17, 2011 | 4.905 | 4.914 | 4.862 | 4.872 | 176,485 | -0.02(-0.37%) |
Oct 14, 2011 | 4.844 | 4.896 | 4.844 | 4.890 | 201,233 | +0.04(+0.82%) |
Oct 13, 2011 | 4.841 | 4.863 | 4.823 | 4.850 | 205,762 | -0.02(-0.38%) |
Oct 12, 2011 | 4.875 | 4.881 | 4.859 | 4.869 | 200,405 | +0.01(+0.25%) |
Oct 11, 2011 | 4.850 | 4.872 | 4.829 | 4.856 | 49,534 | -0.01(-0.19%) |
Oct 10, 2011 | 4.722 | 4.866 | 4.722 | 4.866 | 138,345 | +0.16(+3.50%) |
Oct 07, 2011 | 4.722 | 4.729 | 4.701 | 4.701 | 66,385 | -0.02(-0.52%) |
Oct 06, 2011 | 4.671 | 4.741 | 4.671 | 4.725 | 161,069 | +0.08(+1.77%) |
Oct 05, 2011 | 4.497 | 4.645 | 4.497 | 4.643 | 157,571 | +0.14(+3.04%) |
Oct 04, 2011 | 4.640 | 4.674 | 4.418 | 4.506 | 348,488 | -0.19(-4.08%) |
Oct 03, 2011 | 4.841 | 4.908 | 4.698 | 4.698 | 223,704 | -0.17(-3.50%) |
Sep 30, 2011 | 4.929 | 4.935 | 4.850 | 4.869 | 115,547 | -0.06(-1.23%) |
Sep 29, 2011 | 4.938 | 4.959 | 4.914 | 4.929 | 86,440 | +0.04(+0.74%) |
Sep 28, 2011 | 4.926 | 4.959 | 4.893 | 4.893 | 121,398 | -0.02(-0.37%) |
Sep 27, 2011 | 4.947 | 4.968 | 4.881 | 4.911 | 144,433 | +0.03(+0.68%) |
Sep 26, 2011 | 4.983 | 5.011 | 4.844 | 4.878 | 336,141 | -0.08(-1.64%) |
Sep 23, 2011 | 5.101 | 5.101 | 4.959 | 4.959 | 367,824 | -0.14(-2.67%) |
Sep 22, 2011 | 5.219 | 5.225 | 5.065 | 5.095 | 247,538 | -0.16(-2.99%) |
Sep 21, 2011 | 5.249 | 5.300 | 5.234 | 5.252 | 98,237 | +0.02(+0.35%) |
Sep 20, 2011 | 5.285 | 5.285 | 5.225 | 5.234 | 89,516 | -0.02(-0.40%) |
Sep 19, 2011 | 5.249 | 5.270 | 5.219 | 5.255 | 105,508 | -0.02(-0.40%) |
Sep 16, 2011 | 5.337 | 5.337 | 5.219 | 5.276 | 200,194 | -0.04(-0.68%) |
Sep 15, 2011 | 5.331 | 5.379 | 5.273 | 5.313 | 241,124 | +0.02(+0.34%) |
Sep 14, 2011 | 5.219 | 5.297 | 5.192 | 5.294 | 93,559 | +0.08(+1.51%) |
Sep 13, 2011 | 5.252 | 5.267 | 5.216 | 5.216 | 57,124 | -0.01(-0.17%) |
Sep 12, 2011 | 5.240 | 5.258 | 5.204 | 5.225 | 92,178 | -0.04(-0.80%) |
Sep 09, 2011 | 5.325 | 5.325 | 5.249 | 5.267 | 77,229 | -0.06(-1.08%) |
Sep 08, 2011 | 5.349 | 5.358 | 5.310 | 5.325 | 84,295 | -0.03(-0.56%) |
Sep 07, 2011 | 5.376 | 5.376 | 5.297 | 5.355 | 180,728 | -0.01(-0.23%) |
Sep 06, 2011 | 5.216 | 5.367 | 5.137 | 5.367 | 190,943 | +0.11(+2.13%) |
Sep 02, 2011 | 5.285 | 5.340 | 5.255 | 5.255 | 208,349 | -0.08(-1.47%) |
Sep 01, 2011 | 5.337 | 5.376 | 5.261 | 5.334 | 283,757 | +0.02(+0.40%) |
Aug 31, 2011 | 5.310 | 5.325 | 5.286 | 5.313 | 167,001 | +0.02(+0.45%) |
Aug 30, 2011 | 5.226 | 5.289 | 5.202 | 5.289 | 128,209 | +0.07(+1.38%) |
Aug 29, 2011 | 5.163 | 5.223 | 5.161 | 5.217 | 120,374 | +0.08(+1.52%) |
Aug 26, 2011 | 5.142 | 5.181 | 5.124 | 5.139 | 118,693 | +0.00(+0.06%) |
Aug 25, 2011 | 5.172 | 5.199 | 5.121 | 5.136 | 90,745 | -0.01(-0.29%) |
Aug 24, 2011 | 5.184 | 5.192 | 5.133 | 5.151 | 94,007 | -0.03(-0.58%) |
Aug 23, 2011 | 5.112 | 5.181 | 5.076 | 5.181 | 126,785 | +0.11(+2.19%) |
Aug 22, 2011 | 5.133 | 5.145 | 5.067 | 5.070 | 212,123 | -0.04(-0.76%) |
Aug 19, 2011 | 5.112 | 5.148 | 5.097 | 5.109 | 56,209 | -0.04(-0.70%) |
Aug 18, 2011 | 5.124 | 5.151 | 5.079 | 5.145 | 131,464 | -0.01(-0.23%) |
Aug 17, 2011 | 5.250 | 5.265 | 5.097 | 5.157 | 277,185 | -0.06(-1.09%) |
Aug 16, 2011 | 5.199 | 5.244 | 5.166 | 5.214 | 216,436 | -0.00(-0.03%) |
Aug 15, 2011 | 5.121 | 5.215 | 5.088 | 5.215 | 142,315 | +0.14(+2.68%) |
Aug 12, 2011 | 5.139 | 5.139 | 5.031 | 5.079 | 130,624 | -0.01(-0.18%) |
Aug 11, 2011 | 5.037 | 5.102 | 4.971 | 5.088 | 249,501 | +0.03(+0.65%) |
Aug 10, 2011 | 4.899 | 5.058 | 4.842 | 5.055 | 190,519 | +0.13(+2.69%) |
Aug 09, 2011 | 4.797 | 4.944 | 4.647 | 4.922 | 323,735 | +0.14(+2.93%) |
Aug 08, 2011 | 4.797 | 4.944 | 4.668 | 4.782 | 607,869 | -0.33(-6.45%) |
Aug 05, 2011 | 5.160 | 5.204 | 4.944 | 5.112 | 340,123 | -0.06(-1.16%) |
Aug 04, 2011 | 5.346 | 5.352 | 5.172 | 5.172 | 226,346 | -0.20(-3.69%) |
Aug 03, 2011 | 5.352 | 5.370 | 5.307 | 5.370 | 162,485 | +0.04(+0.84%) |
Aug 02, 2011 | 5.271 | 5.373 | 5.271 | 5.325 | 114,397 | +0.04(+0.74%) |