Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.980 | 5.293 | 4.753 | 4.775 | 164,691 | -0.34(-6.72%) |
Oct 28, 2011 | 5.184 | 5.437 | 5.045 | 5.119 | 320,081 | -0.12(-2.33%) |
Oct 27, 2011 | 4.932 | 5.476 | 4.670 | 5.241 | 502,123 | +0.58(+12.52%) |
Oct 26, 2011 | 4.688 | 4.832 | 4.496 | 4.657 | 281,453 | +0.10(+2.10%) |
Oct 25, 2011 | 4.862 | 4.927 | 4.531 | 4.562 | 294,079 | -0.37(-7.58%) |
Oct 24, 2011 | 4.731 | 4.984 | 4.675 | 4.936 | 226,276 | +0.23(+4.81%) |
Oct 21, 2011 | 4.797 | 4.932 | 4.588 | 4.710 | 420,917 | +0.06(+1.22%) |
Oct 20, 2011 | 4.640 | 4.739 | 4.440 | 4.653 | 354,168 | +0.01(+0.19%) |
Oct 19, 2011 | 4.113 | 4.675 | 4.113 | 4.644 | 1,099,690 | +0.57(+13.87%) |
Oct 18, 2011 | 4.009 | 4.135 | 3.909 | 4.079 | 411,516 | +0.12(+2.97%) |
Oct 17, 2011 | 4.122 | 4.148 | 3.904 | 3.961 | 334,911 | -0.23(-5.41%) |
Oct 14, 2011 | 4.065 | 4.257 | 4.005 | 4.187 | 788,486 | +0.20(+5.02%) |
Oct 13, 2011 | 3.996 | 4.061 | 3.917 | 3.987 | 415,265 | -0.07(-1.61%) |
Oct 12, 2011 | 4.083 | 4.161 | 4.022 | 4.052 | 306,136 | +0.04(+1.09%) |
Oct 11, 2011 | 3.983 | 4.139 | 3.913 | 4.009 | 287,116 | -0.03(-0.75%) |
Oct 10, 2011 | 3.857 | 4.048 | 3.787 | 4.039 | 324,251 | +0.31(+8.28%) |
Oct 07, 2011 | 3.796 | 3.917 | 3.469 | 3.730 | 284,324 | -0.04(-1.04%) |
Oct 06, 2011 | 3.861 | 4.000 | 3.661 | 3.769 | 288,260 | +0.00(+0.00%) |
Oct 05, 2011 | 3.456 | 3.822 | 3.378 | 3.769 | 467,324 | +0.31(+9.07%) |
Oct 04, 2011 | 3.073 | 3.487 | 2.960 | 3.456 | 406,944 | +0.34(+10.74%) |
Oct 03, 2011 | 3.521 | 3.626 | 3.121 | 3.121 | 271,831 | -0.47(-13.09%) |
Sep 30, 2011 | 3.626 | 3.722 | 3.547 | 3.591 | 323,288 | -0.13(-3.62%) |
Sep 29, 2011 | 3.748 | 3.783 | 3.552 | 3.726 | 286,068 | +0.13(+3.76%) |
Sep 28, 2011 | 3.800 | 3.935 | 3.591 | 3.591 | 567,519 | -0.20(-5.28%) |
Sep 27, 2011 | 3.783 | 4.009 | 3.672 | 3.791 | 412,145 | +0.12(+3.20%) |
Sep 26, 2011 | 3.421 | 3.686 | 3.421 | 3.674 | 275,438 | +0.31(+9.33%) |
Sep 23, 2011 | 3.278 | 3.426 | 3.243 | 3.360 | 324,430 | +0.10(+2.93%) |
Sep 22, 2011 | 3.199 | 3.321 | 3.060 | 3.265 | 523,728 | -0.12(-3.60%) |
Sep 21, 2011 | 3.382 | 3.521 | 3.265 | 3.386 | 646,322 | +0.00(+0.00%) |
Sep 20, 2011 | 4.005 | 4.092 | 3.386 | 3.386 | 426,265 | -0.58(-14.69%) |
Sep 19, 2011 | 4.013 | 4.079 | 3.887 | 3.970 | 226,535 | -0.20(-4.90%) |
Sep 16, 2011 | 4.174 | 4.179 | 4.026 | 4.174 | 406,845 | +0.03(+0.74%) |
Sep 15, 2011 | 4.257 | 4.265 | 3.961 | 4.144 | 245,790 | -0.04(-0.94%) |
Sep 14, 2011 | 4.118 | 4.287 | 3.939 | 4.183 | 241,218 | +0.13(+3.33%) |
Sep 13, 2011 | 3.965 | 4.122 | 3.948 | 4.048 | 298,486 | +0.10(+2.54%) |
Sep 12, 2011 | 3.774 | 3.957 | 3.743 | 3.948 | 201,606 | +0.07(+1.68%) |
Sep 09, 2011 | 4.096 | 4.139 | 3.791 | 3.883 | 256,967 | -0.30(-7.08%) |
Sep 08, 2011 | 4.296 | 4.388 | 4.065 | 4.179 | 284,175 | -0.20(-4.48%) |
Sep 07, 2011 | 4.048 | 4.396 | 4.048 | 4.375 | 621,919 | +0.45(+11.42%) |
Sep 06, 2011 | 3.883 | 3.965 | 3.743 | 3.926 | 596,027 | -0.18(-4.45%) |
Sep 02, 2011 | 3.996 | 4.226 | 3.996 | 4.109 | 476,020 | -0.04(-1.05%) |
Sep 01, 2011 | 4.462 | 4.501 | 4.131 | 4.153 | 303,680 | -0.30(-6.74%) |
Aug 31, 2011 | 4.649 | 4.705 | 4.409 | 4.453 | 270,264 | -0.15(-3.22%) |
Aug 30, 2011 | 4.496 | 4.662 | 4.444 | 4.601 | 202,523 | +0.05(+1.15%) |
Aug 29, 2011 | 4.331 | 4.614 | 4.318 | 4.549 | 215,733 | +0.30(+7.07%) |
Aug 26, 2011 | 3.983 | 4.261 | 3.952 | 4.248 | 178,958 | +0.20(+5.06%) |
Aug 25, 2011 | 4.070 | 4.105 | 4.005 | 4.044 | 531,181 | +0.03(+0.76%) |
Aug 24, 2011 | 4.005 | 4.100 | 3.848 | 4.013 | 324,749 | -0.01(-0.22%) |
Aug 23, 2011 | 3.804 | 4.148 | 3.748 | 4.022 | 1,268,409 | +0.27(+7.32%) |
Aug 22, 2011 | 3.547 | 3.800 | 3.365 | 3.748 | 743,038 | +0.34(+9.96%) |
Aug 19, 2011 | 3.765 | 3.883 | 3.273 | 3.408 | 597,914 | -0.50(-12.90%) |
Aug 18, 2011 | 4.174 | 4.174 | 3.793 | 3.913 | 714,266 | -0.54(-12.12%) |
Aug 17, 2011 | 4.501 | 4.623 | 4.353 | 4.453 | 120,905 | +0.00(+0.10%) |
Aug 16, 2011 | 4.644 | 4.644 | 4.405 | 4.448 | 166,293 | -0.30(-6.24%) |
Aug 15, 2011 | 4.496 | 4.771 | 4.496 | 4.744 | 233,058 | +0.33(+7.50%) |
Aug 12, 2011 | 4.405 | 4.544 | 4.335 | 4.414 | 390,968 | +0.09(+2.01%) |
Aug 11, 2011 | 3.761 | 4.370 | 3.500 | 4.327 | 1,034,414 | +0.61(+16.26%) |
Aug 10, 2011 | 3.852 | 4.218 | 3.709 | 3.722 | 1,034,453 | -0.36(-8.75%) |
Aug 09, 2011 | 3.926 | 4.113 | 3.386 | 4.079 | 853,771 | +0.24(+6.36%) |
Aug 08, 2011 | 4.270 | 4.448 | 3.682 | 3.835 | 556,344 | -0.58(-13.12%) |
Aug 05, 2011 | 4.914 | 4.914 | 4.366 | 4.414 | 521,564 | -0.39(-8.07%) |
Aug 04, 2011 | 5.558 | 5.558 | 4.784 | 4.801 | 487,231 | +0.00(+0.00%) |
Aug 03, 2011 | 4.762 | 4.858 | 4.544 | 4.801 | 312,307 | +0.04(+0.91%) |
Aug 02, 2011 | 5.084 | 5.202 | 4.749 | 4.758 | 195,941 | -0.37(-7.22%) |