Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.320 | 5.440 | 5.101 | 5.270 | 3,344 | -0.01(-0.19%) |
Oct 28, 2011 | 5.530 | 5.530 | 5.161 | 5.280 | 4,055 | -0.12(-2.22%) |
Oct 27, 2011 | 5.420 | 5.724 | 5.400 | 5.400 | 9,848 | +0.02(+0.37%) |
Oct 26, 2011 | 5.050 | 5.450 | 5.050 | 5.380 | 12,900 | +0.34(+6.72%) |
Oct 25, 2011 | 5.300 | 5.300 | 5.041 | 5.041 | 4,986 | -0.13(-2.50%) |
Oct 24, 2011 | 5.340 | 5.340 | 5.079 | 5.170 | 5,730 | -0.13(-2.45%) |
Oct 21, 2011 | 4.970 | 5.320 | 4.850 | 5.300 | 9,150 | +0.04(+0.76%) |
Oct 20, 2011 | 5.480 | 5.630 | 5.207 | 5.260 | 2,491 | -0.18(-3.31%) |
Oct 19, 2011 | 5.740 | 5.770 | 5.440 | 5.440 | 7,979 | -0.28(-4.90%) |
Oct 18, 2011 | 5.640 | 5.770 | 5.620 | 5.720 | 15,361 | +0.17(+3.06%) |
Oct 17, 2011 | 5.500 | 5.670 | 5.442 | 5.550 | 21,645 | +0.05(+0.91%) |
Oct 14, 2011 | 5.710 | 5.710 | 5.270 | 5.500 | 8,462 | -0.11(-1.96%) |
Oct 13, 2011 | 5.670 | 5.740 | 5.365 | 5.610 | 11,191 | +0.01(+0.18%) |
Oct 12, 2011 | 5.490 | 5.717 | 5.390 | 5.600 | 14,993 | +0.21(+3.90%) |
Oct 11, 2011 | 5.400 | 5.470 | 5.390 | 5.390 | 1,295 | -0.08(-1.46%) |
Oct 10, 2011 | 5.440 | 5.550 | 5.222 | 5.470 | 28,106 | +0.23(+4.39%) |
Oct 07, 2011 | 5.130 | 5.280 | 4.970 | 5.240 | 24,339 | +0.25(+5.01%) |
Oct 06, 2011 | 4.810 | 5.000 | 4.810 | 4.990 | 7,206 | +0.15(+3.10%) |
Oct 05, 2011 | 4.680 | 4.840 | 4.650 | 4.840 | 17,737 | +0.07(+1.47%) |
Oct 04, 2011 | 5.080 | 5.170 | 4.750 | 4.770 | 31,304 | -0.27(-5.36%) |
Oct 03, 2011 | 5.750 | 5.900 | 4.876 | 5.040 | 73,836 | -0.71(-12.35%) |
Sep 30, 2011 | 5.660 | 5.810 | 5.460 | 5.750 | 21,703 | +0.07(+1.23%) |
Sep 29, 2011 | 5.940 | 5.940 | 5.340 | 5.680 | 61,386 | -0.22(-3.79%) |
Sep 28, 2011 | 5.890 | 5.930 | 5.880 | 5.904 | 14,115 | +0.00(+0.07%) |
Sep 27, 2011 | 5.890 | 5.920 | 5.750 | 5.900 | 17,839 | +0.03(+0.51%) |
Sep 26, 2011 | 5.980 | 5.997 | 5.851 | 5.870 | 6,942 | -0.13(-2.17%) |
Sep 23, 2011 | 6.000 | 6.000 | 5.750 | 6.000 | 36,911 | +0.04(+0.67%) |
Sep 22, 2011 | 5.890 | 5.990 | 5.890 | 5.960 | 15,761 | -0.03(-0.43%) |
Sep 21, 2011 | 6.000 | 6.000 | 5.905 | 5.986 | 8,649 | -0.01(-0.24%) |
Sep 20, 2011 | 6.020 | 6.030 | 5.923 | 6.000 | 27,482 | +0.01(+0.17%) |
Sep 19, 2011 | 6.030 | 6.030 | 5.980 | 5.990 | 21,450 | -0.03(-0.50%) |
Sep 16, 2011 | 5.990 | 6.050 | 5.990 | 6.020 | 50,202 | +0.03(+0.50%) |
Sep 15, 2011 | 5.960 | 6.000 | 5.910 | 5.990 | 9,330 | +0.02(+0.34%) |
Sep 14, 2011 | 5.920 | 6.030 | 5.916 | 5.970 | 26,772 | -0.01(-0.17%) |
Sep 13, 2011 | 5.900 | 6.060 | 5.900 | 5.980 | 9,521 | -0.02(-0.33%) |
Sep 12, 2011 | 6.170 | 6.499 | 5.930 | 6.000 | 54,114 | -0.16(-2.60%) |
Sep 09, 2011 | 6.150 | 6.160 | 6.050 | 6.160 | 17,811 | +0.04(+0.65%) |
Sep 08, 2011 | 6.180 | 6.180 | 6.000 | 6.120 | 36,399 | -0.01(-0.16%) |
Sep 07, 2011 | 6.120 | 6.160 | 6.100 | 6.130 | 75,929 | +0.05(+0.82%) |
Sep 06, 2011 | 6.000 | 6.110 | 5.910 | 6.080 | 44,931 | -0.07(-1.14%) |
Sep 02, 2011 | 6.180 | 6.200 | 5.500 | 6.150 | 118,705 | -0.10(-1.60%) |
Sep 01, 2011 | 6.000 | 6.260 | 6.000 | 6.250 | 80,859 | +0.00(+0.00%) |
Aug 31, 2011 | 6.070 | 6.250 | 6.010 | 6.250 | 69,388 | +0.17(+2.80%) |
Aug 30, 2011 | 5.900 | 6.150 | 5.830 | 6.080 | 68,593 | +0.32(+5.56%) |
Aug 29, 2011 | 5.300 | 5.850 | 5.300 | 5.760 | 101,470 | +0.68(+13.39%) |
Aug 26, 2011 | 5.100 | 5.190 | 4.980 | 5.080 | 66,805 | +0.06(+1.20%) |
Aug 25, 2011 | 5.150 | 5.150 | 4.930 | 5.020 | 65,020 | +0.02(+0.40%) |
Aug 24, 2011 | 4.780 | 5.330 | 4.700 | 5.000 | 107,986 | +0.37(+7.99%) |
Aug 23, 2011 | 4.600 | 4.869 | 4.480 | 4.630 | 18,599 | +0.05(+1.09%) |
Aug 22, 2011 | 4.460 | 4.580 | 4.400 | 4.580 | 38,457 | +0.26(+6.02%) |
Aug 19, 2011 | 4.460 | 4.490 | 4.310 | 4.320 | 19,533 | -0.27(-5.88%) |
Aug 18, 2011 | 4.540 | 5.400 | 4.450 | 4.590 | 21,553 | -0.15(-3.16%) |
Aug 17, 2011 | 4.670 | 4.750 | 4.350 | 4.740 | 70,751 | +0.14(+3.04%) |
Aug 16, 2011 | 4.700 | 4.700 | 4.510 | 4.600 | 9,110 | -0.06(-1.29%) |
Aug 15, 2011 | 4.780 | 4.990 | 4.620 | 4.660 | 47,678 | +0.03(+0.65%) |
Aug 12, 2011 | 4.780 | 4.834 | 4.600 | 4.630 | 28,002 | -0.07(-1.49%) |
Aug 11, 2011 | 4.730 | 4.820 | 4.550 | 4.700 | 54,117 | -0.03(-0.63%) |
Aug 10, 2011 | 4.780 | 4.800 | 4.574 | 4.730 | 69,139 | +0.22(+4.88%) |
Aug 09, 2011 | 4.773 | 4.990 | 4.460 | 4.510 | 54,136 | -0.04(-0.88%) |
Aug 08, 2011 | 5.000 | 5.420 | 4.270 | 4.550 | 69,533 | -0.25(-5.21%) |
Aug 05, 2011 | 4.550 | 5.480 | 4.550 | 4.800 | 50,017 | +0.01(+0.21%) |
Aug 04, 2011 | 4.870 | 5.020 | 4.354 | 4.790 | 43,077 | -0.02(-0.42%) |
Aug 03, 2011 | 4.940 | 5.170 | 4.650 | 4.810 | 28,327 | -0.06(-1.23%) |
Aug 02, 2011 | 4.970 | 4.970 | 4.711 | 4.870 | 15,414 | -0.01(-0.31%) |