Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.035 | 5.052 | 4.914 | 4.914 | 8,090,609 | -0.18(-3.48%) |
Oct 28, 2011 | 5.138 | 5.199 | 5.045 | 5.091 | 7,075,391 | -0.06(-1.23%) |
Oct 27, 2011 | 5.134 | 5.214 | 5.020 | 5.155 | 6,652,838 | +0.21(+4.22%) |
Oct 26, 2011 | 5.028 | 5.078 | 4.858 | 4.946 | 5,176,607 | +0.01(+0.19%) |
Oct 25, 2011 | 5.005 | 5.067 | 4.927 | 4.937 | 4,354,210 | -0.07(-1.49%) |
Oct 24, 2011 | 4.883 | 5.077 | 4.830 | 5.011 | 7,768,101 | +0.16(+3.38%) |
Oct 21, 2011 | 4.961 | 5.016 | 4.834 | 4.847 | 6,264,321 | -0.04(-0.91%) |
Oct 20, 2011 | 4.828 | 4.912 | 4.713 | 4.892 | 4,617,057 | +0.05(+0.96%) |
Oct 19, 2011 | 4.901 | 4.983 | 4.830 | 4.845 | 4,556,463 | -0.09(-1.78%) |
Oct 18, 2011 | 4.883 | 4.994 | 4.717 | 4.933 | 5,331,119 | +0.05(+1.03%) |
Oct 17, 2011 | 4.916 | 4.959 | 4.840 | 4.883 | 4,386,819 | -0.06(-1.28%) |
Oct 14, 2011 | 5.037 | 5.063 | 4.883 | 4.946 | 7,161,244 | -0.01(-0.11%) |
Oct 13, 2011 | 5.054 | 5.121 | 4.806 | 4.951 | 12,840,269 | -0.17(-3.38%) |
Oct 12, 2011 | 5.196 | 5.266 | 5.121 | 5.125 | 6,905,120 | -0.00(-0.04%) |
Oct 11, 2011 | 5.076 | 5.162 | 5.007 | 5.127 | 5,167,909 | +0.01(+0.11%) |
Oct 10, 2011 | 5.032 | 5.250 | 5.024 | 5.121 | 5,536,217 | +0.20(+4.13%) |
Oct 07, 2011 | 4.940 | 5.024 | 4.840 | 4.918 | 5,566,718 | -0.01(-0.15%) |
Oct 06, 2011 | 4.856 | 4.937 | 4.818 | 4.925 | 4,063,850 | +0.19(+4.01%) |
Oct 05, 2011 | 4.623 | 4.773 | 4.512 | 4.735 | 5,303,156 | +0.13(+2.92%) |
Oct 04, 2011 | 4.456 | 4.610 | 4.243 | 4.601 | 6,110,888 | +0.15(+3.26%) |
Oct 03, 2011 | 4.629 | 4.752 | 4.450 | 4.456 | 7,405,364 | -0.20(-4.40%) |
Sep 30, 2011 | 4.650 | 4.812 | 4.629 | 4.661 | 6,805,004 | -0.11(-2.34%) |
Sep 29, 2011 | 4.819 | 4.890 | 4.515 | 4.773 | 3,396,419 | +0.05(+1.07%) |
Sep 28, 2011 | 4.899 | 4.963 | 4.691 | 4.722 | 3,913,846 | -0.16(-3.36%) |
Sep 27, 2011 | 4.994 | 5.058 | 4.843 | 4.886 | 4,484,729 | +0.02(+0.50%) |
Sep 26, 2011 | 4.855 | 4.879 | 4.709 | 4.862 | 4,189,164 | +0.06(+1.32%) |
Sep 23, 2011 | 4.646 | 4.828 | 4.601 | 4.799 | 4,037,567 | +0.15(+3.33%) |
Sep 22, 2011 | 4.719 | 4.827 | 4.560 | 4.644 | 4,815,995 | -0.25(-5.07%) |
Sep 21, 2011 | 5.032 | 5.140 | 4.890 | 4.892 | 5,996,167 | -0.16(-3.21%) |
Sep 20, 2011 | 5.201 | 5.261 | 4.959 | 5.054 | 11,160,776 | -0.27(-5.04%) |
Sep 19, 2011 | 5.197 | 5.373 | 5.168 | 5.322 | 2,484,606 | +0.00(+0.00%) |
Sep 16, 2011 | 5.294 | 5.404 | 5.272 | 5.322 | 4,312,483 | +0.05(+1.03%) |
Sep 15, 2011 | 5.201 | 5.287 | 5.130 | 5.268 | 3,206,610 | +0.13(+2.46%) |
Sep 14, 2011 | 5.058 | 5.218 | 4.914 | 5.142 | 3,214,122 | +0.11(+2.22%) |
Sep 13, 2011 | 4.965 | 5.115 | 4.935 | 5.030 | 4,590,608 | +0.05(+1.09%) |
Sep 12, 2011 | 4.778 | 4.981 | 4.761 | 4.976 | 2,646,882 | +0.10(+2.10%) |
Sep 09, 2011 | 5.071 | 5.071 | 4.797 | 4.873 | 4,813,097 | -0.25(-4.94%) |
Sep 08, 2011 | 5.102 | 5.246 | 5.069 | 5.127 | 3,615,238 | -0.03(-0.54%) |
Sep 07, 2011 | 4.968 | 5.158 | 4.931 | 5.155 | 3,000,176 | +0.28(+5.77%) |
Sep 06, 2011 | 4.765 | 4.886 | 4.703 | 4.873 | 3,832,270 | -0.05(-1.06%) |
Sep 02, 2011 | 5.067 | 5.080 | 4.888 | 4.925 | 2,945,463 | -0.27(-5.13%) |
Sep 01, 2011 | 5.322 | 5.389 | 5.177 | 5.192 | 4,049,216 | -0.13(-2.45%) |
Aug 31, 2011 | 5.289 | 5.382 | 5.250 | 5.322 | 5,012,855 | +0.08(+1.49%) |
Aug 30, 2011 | 5.177 | 5.300 | 5.166 | 5.244 | 4,658,907 | +0.02(+0.32%) |
Aug 29, 2011 | 4.998 | 5.233 | 4.998 | 5.227 | 4,502,593 | +0.30(+6.01%) |
Aug 26, 2011 | 4.739 | 4.944 | 4.691 | 4.931 | 5,654,872 | +0.15(+3.04%) |
Aug 25, 2011 | 5.007 | 5.032 | 4.771 | 4.786 | 3,215,024 | -0.19(-3.86%) |
Aug 24, 2011 | 4.849 | 4.994 | 4.827 | 4.978 | 3,866,495 | +0.12(+2.38%) |
Aug 23, 2011 | 4.610 | 4.862 | 4.575 | 4.862 | 5,908,946 | +0.28(+6.06%) |
Aug 22, 2011 | 4.534 | 4.659 | 4.534 | 4.584 | 7,231,121 | +0.16(+3.67%) |
Aug 19, 2011 | 4.566 | 4.666 | 4.405 | 4.422 | 11,830,192 | -0.20(-4.35%) |
Aug 18, 2011 | 4.856 | 4.856 | 4.564 | 4.623 | 12,668,194 | -0.39(-7.84%) |
Aug 17, 2011 | 5.095 | 5.199 | 4.959 | 5.017 | 4,126,129 | -0.06(-1.17%) |
Aug 16, 2011 | 5.112 | 5.143 | 5.002 | 5.076 | 3,187,506 | -0.12(-2.37%) |
Aug 15, 2011 | 5.151 | 5.201 | 5.056 | 5.199 | 3,117,060 | +0.09(+1.79%) |
Aug 12, 2011 | 5.101 | 5.268 | 5.056 | 5.108 | 7,156,457 | +0.01(+0.29%) |
Aug 11, 2011 | 4.782 | 5.153 | 4.750 | 5.093 | 9,619,374 | +0.32(+6.67%) |
Aug 10, 2011 | 4.728 | 4.974 | 4.642 | 4.774 | 11,204,418 | -0.06(-1.31%) |
Aug 09, 2011 | 5.046 | 4.845 | 4.458 | 4.838 | 12,990,879 | +0.10(+2.00%) |
Aug 08, 2011 | 5.046 | 5.069 | 4.682 | 4.743 | 15,580,382 | -0.48(-9.17%) |
Aug 05, 2011 | 5.181 | 5.224 | 4.892 | 5.222 | 14,558,607 | +0.14(+2.83%) |
Aug 04, 2011 | 5.447 | 5.499 | 5.073 | 5.078 | 10,838,697 | -0.45(-8.22%) |
Aug 03, 2011 | 5.501 | 5.585 | 5.363 | 5.533 | 9,424,810 | +0.05(+0.88%) |
Aug 02, 2011 | 5.620 | 5.671 | 5.475 | 5.484 | 6,682,308 | -0.15(-2.74%) |