Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.230 | 5.385 | 5.190 | 5.200 | 250,613 | -0.08(-1.52%) |
Oct 28, 2011 | 5.480 | 5.530 | 5.180 | 5.280 | 197,952 | -0.26(-4.69%) |
Oct 27, 2011 | 5.430 | 5.620 | 5.300 | 5.540 | 109,437 | +0.22(+4.14%) |
Oct 26, 2011 | 5.350 | 5.410 | 5.210 | 5.320 | 160,429 | +0.04(+0.76%) |
Oct 25, 2011 | 5.470 | 5.470 | 5.280 | 5.280 | 26,631 | -0.21(-3.83%) |
Oct 24, 2011 | 5.280 | 5.550 | 5.190 | 5.490 | 128,049 | +0.19(+3.58%) |
Oct 21, 2011 | 5.450 | 5.530 | 5.210 | 5.300 | 88,262 | -0.03(-0.56%) |
Oct 20, 2011 | 5.340 | 5.380 | 5.180 | 5.330 | 83,753 | -0.02(-0.37%) |
Oct 19, 2011 | 5.330 | 5.370 | 5.200 | 5.350 | 76,930 | +0.01(+0.19%) |
Oct 18, 2011 | 5.120 | 5.370 | 5.090 | 5.340 | 131,575 | +0.21(+4.09%) |
Oct 17, 2011 | 5.450 | 5.460 | 5.100 | 5.130 | 104,296 | -0.32(-5.87%) |
Oct 14, 2011 | 5.560 | 5.560 | 5.360 | 5.450 | 63,886 | -0.04(-0.73%) |
Oct 13, 2011 | 5.280 | 5.520 | 5.230 | 5.490 | 103,288 | +0.17(+3.20%) |
Oct 12, 2011 | 5.250 | 5.330 | 5.190 | 5.320 | 136,066 | +0.07(+1.33%) |
Oct 11, 2011 | 5.150 | 5.250 | 5.063 | 5.250 | 56,585 | +0.06(+1.16%) |
Oct 10, 2011 | 5.110 | 5.250 | 5.070 | 5.190 | 83,437 | +0.17(+3.39%) |
Oct 07, 2011 | 5.040 | 5.140 | 4.970 | 5.020 | 169,015 | +0.03(+0.60%) |
Oct 06, 2011 | 4.700 | 5.020 | 4.540 | 4.990 | 149,364 | +0.32(+6.85%) |
Oct 05, 2011 | 4.570 | 4.680 | 4.510 | 4.670 | 98,672 | +0.10(+2.19%) |
Oct 04, 2011 | 4.580 | 4.710 | 4.400 | 4.570 | 213,993 | -0.07(-1.51%) |
Oct 03, 2011 | 4.870 | 4.940 | 4.540 | 4.640 | 327,500 | -0.29(-5.88%) |
Sep 30, 2011 | 4.780 | 4.980 | 4.780 | 4.930 | 242,378 | +0.08(+1.65%) |
Sep 29, 2011 | 4.740 | 4.910 | 4.740 | 4.850 | 319,325 | +0.21(+4.53%) |
Sep 28, 2011 | 4.730 | 4.800 | 4.630 | 4.640 | 153,222 | -0.07(-1.49%) |
Sep 27, 2011 | 4.910 | 5.020 | 4.640 | 4.710 | 451,917 | -0.16(-3.29%) |
Sep 26, 2011 | 4.980 | 5.080 | 4.800 | 4.870 | 208,104 | -0.06(-1.22%) |
Sep 23, 2011 | 4.930 | 5.090 | 4.880 | 4.930 | 166,772 | -0.03(-0.60%) |
Sep 22, 2011 | 5.000 | 5.160 | 4.840 | 4.960 | 531,716 | -0.16(-3.13%) |
Sep 21, 2011 | 5.080 | 5.280 | 5.060 | 5.120 | 299,984 | +0.03(+0.59%) |
Sep 20, 2011 | 5.090 | 5.160 | 4.980 | 5.090 | 734,708 | +0.00(+0.00%) |
Sep 19, 2011 | 4.950 | 5.110 | 4.790 | 5.090 | 292,971 | +0.07(+1.39%) |
Sep 16, 2011 | 5.010 | 5.080 | 4.930 | 5.020 | 170,245 | +0.00(+0.00%) |
Sep 15, 2011 | 4.950 | 5.080 | 4.850 | 5.020 | 327,577 | +0.10(+2.03%) |
Sep 14, 2011 | 4.870 | 5.000 | 4.760 | 4.920 | 964,091 | +0.05(+1.03%) |
Sep 13, 2011 | 4.900 | 4.910 | 4.790 | 4.870 | 204,053 | -0.01(-0.20%) |
Sep 12, 2011 | 4.900 | 5.000 | 4.760 | 4.880 | 61,526 | -0.09(-1.81%) |
Sep 09, 2011 | 5.050 | 5.142 | 4.900 | 4.970 | 218,218 | -0.12(-2.36%) |
Sep 08, 2011 | 4.950 | 5.290 | 4.950 | 5.090 | 424,765 | +0.12(+2.41%) |
Sep 07, 2011 | 4.850 | 5.040 | 4.800 | 4.970 | 298,522 | +0.23(+4.85%) |
Sep 06, 2011 | 4.830 | 4.909 | 4.680 | 4.740 | 496,434 | -0.24(-4.82%) |
Sep 02, 2011 | 4.950 | 5.020 | 4.950 | 4.980 | 147,510 | -0.05(-0.99%) |
Sep 01, 2011 | 5.270 | 5.360 | 5.000 | 5.030 | 228,213 | -0.20(-3.82%) |
Aug 31, 2011 | 5.060 | 5.280 | 5.030 | 5.230 | 277,050 | +0.22(+4.39%) |
Aug 30, 2011 | 5.140 | 5.180 | 4.950 | 5.010 | 258,070 | -0.17(-3.28%) |
Aug 29, 2011 | 5.130 | 5.290 | 5.130 | 5.180 | 163,211 | +0.10(+1.97%) |
Aug 26, 2011 | 5.250 | 5.290 | 4.900 | 5.080 | 395,578 | -0.23(-4.33%) |
Aug 25, 2011 | 5.320 | 5.510 | 5.230 | 5.310 | 438,298 | +0.03(+0.57%) |
Aug 24, 2011 | 5.000 | 5.380 | 4.950 | 5.280 | 368,377 | +0.30(+6.02%) |
Aug 23, 2011 | 4.930 | 5.030 | 4.800 | 4.980 | 244,854 | +0.07(+1.43%) |
Aug 22, 2011 | 4.850 | 5.020 | 4.700 | 4.910 | 542,623 | +0.18(+3.81%) |
Aug 19, 2011 | 4.850 | 4.970 | 4.680 | 4.730 | 400,311 | -0.20(-4.06%) |
Aug 18, 2011 | 5.180 | 5.220 | 4.890 | 4.930 | 351,289 | -0.38(-7.16%) |
Aug 17, 2011 | 5.520 | 5.530 | 5.250 | 5.310 | 328,140 | -0.19(-3.45%) |
Aug 16, 2011 | 5.450 | 5.550 | 5.380 | 5.500 | 277,544 | +0.05(+0.92%) |
Aug 15, 2011 | 5.210 | 5.490 | 5.210 | 5.450 | 297,698 | +0.29(+5.62%) |
Aug 12, 2011 | 5.220 | 5.350 | 5.113 | 5.160 | 241,418 | +0.01(+0.19%) |
Aug 11, 2011 | 5.270 | 5.390 | 5.090 | 5.150 | 362,910 | -0.02(-0.39%) |
Aug 10, 2011 | 4.910 | 5.250 | 4.900 | 5.170 | 436,248 | +0.18(+3.61%) |
Aug 09, 2011 | 4.930 | 5.020 | 4.630 | 4.990 | 459,015 | +0.11(+2.25%) |
Aug 08, 2011 | 4.900 | 5.077 | 4.770 | 4.880 | 512,125 | -0.34(-6.51%) |
Aug 05, 2011 | 5.160 | 5.337 | 4.780 | 5.220 | 579,437 | +0.05(+0.97%) |
Aug 04, 2011 | 5.720 | 5.720 | 5.150 | 5.170 | 648,226 | -0.65(-11.17%) |
Aug 03, 2011 | 5.720 | 5.930 | 5.420 | 5.820 | 476,585 | +0.20(+3.56%) |
Aug 02, 2011 | 5.780 | 5.940 | 5.570 | 5.620 | 367,251 | -0.22(-3.77%) |