Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.794 | 4.830 | 4.762 | 4.802 | 1,794,709 | -0.01(-0.25%) |
Oct 28, 2011 | 4.766 | 4.869 | 4.766 | 4.814 | 2,101,224 | -0.04(-0.74%) |
Oct 27, 2011 | 4.913 | 4.921 | 4.723 | 4.849 | 5,422,598 | -0.03(-0.57%) |
Oct 26, 2011 | 4.885 | 4.885 | 4.786 | 4.877 | 3,143,742 | +0.02(+0.33%) |
Oct 25, 2011 | 4.778 | 4.890 | 4.746 | 4.861 | 3,055,385 | +0.08(+1.74%) |
Oct 24, 2011 | 4.596 | 4.782 | 4.572 | 4.778 | 3,472,734 | +0.18(+3.97%) |
Oct 21, 2011 | 4.679 | 4.699 | 4.517 | 4.596 | 1,947,645 | -0.01(-0.17%) |
Oct 20, 2011 | 4.695 | 4.723 | 4.576 | 4.604 | 2,510,223 | -0.05(-1.11%) |
Oct 19, 2011 | 4.608 | 4.683 | 4.580 | 4.655 | 2,510,541 | +0.06(+1.21%) |
Oct 18, 2011 | 4.556 | 4.616 | 4.509 | 4.600 | 2,463,237 | +0.05(+1.13%) |
Oct 17, 2011 | 4.620 | 4.620 | 4.509 | 4.548 | 2,169,159 | -0.08(-1.71%) |
Oct 14, 2011 | 4.528 | 4.655 | 4.505 | 4.627 | 1,660,785 | +0.15(+3.27%) |
Oct 13, 2011 | 4.520 | 4.551 | 4.445 | 4.481 | 3,624,877 | -0.05(-1.05%) |
Oct 12, 2011 | 4.623 | 4.651 | 4.520 | 4.528 | 3,680,502 | -0.09(-1.89%) |
Oct 11, 2011 | 4.631 | 4.647 | 4.566 | 4.616 | 1,462,810 | -0.04(-0.85%) |
Oct 10, 2011 | 4.612 | 4.659 | 4.580 | 4.655 | 1,948,851 | +0.12(+2.62%) |
Oct 07, 2011 | 4.671 | 4.695 | 4.528 | 4.536 | 2,676,006 | -0.11(-2.30%) |
Oct 06, 2011 | 4.647 | 4.655 | 4.580 | 4.643 | 3,687,521 | +0.20(+4.55%) |
Oct 05, 2011 | 4.433 | 4.473 | 4.346 | 4.441 | 3,174,039 | +0.01(+0.18%) |
Oct 04, 2011 | 4.196 | 4.441 | 3.962 | 4.433 | 9,549,902 | +0.15(+3.52%) |
Oct 03, 2011 | 4.584 | 4.596 | 4.283 | 4.283 | 5,599,284 | -0.29(-6.33%) |
Sep 30, 2011 | 4.600 | 4.667 | 4.560 | 4.572 | 2,312,190 | -0.08(-1.79%) |
Sep 29, 2011 | 4.711 | 4.736 | 4.596 | 4.655 | 2,440,771 | +0.00(+0.09%) |
Sep 28, 2011 | 4.719 | 4.766 | 4.647 | 4.651 | 3,037,449 | -0.08(-1.68%) |
Sep 27, 2011 | 4.795 | 4.803 | 4.708 | 4.730 | 3,631,740 | +0.00(+0.08%) |
Sep 26, 2011 | 4.662 | 4.734 | 4.623 | 4.727 | 2,576,480 | +0.11(+2.32%) |
Sep 23, 2011 | 4.692 | 4.738 | 4.604 | 4.620 | 4,857,958 | -0.10(-2.03%) |
Sep 22, 2011 | 4.662 | 4.826 | 4.646 | 4.715 | 4,928,852 | -0.02(-0.32%) |
Sep 21, 2011 | 4.899 | 4.933 | 4.727 | 4.730 | 3,772,408 | -0.18(-3.66%) |
Sep 20, 2011 | 5.006 | 5.006 | 4.910 | 4.910 | 2,271,504 | -0.08(-1.53%) |
Sep 19, 2011 | 4.986 | 5.006 | 4.952 | 4.986 | 3,507,421 | -0.02(-0.38%) |
Sep 16, 2011 | 5.009 | 5.017 | 4.952 | 5.006 | 2,949,228 | +0.01(+0.23%) |
Sep 15, 2011 | 5.044 | 5.055 | 4.971 | 4.994 | 2,723,086 | -0.01(-0.15%) |
Sep 14, 2011 | 4.967 | 5.040 | 4.914 | 5.002 | 2,354,301 | +0.05(+1.00%) |
Sep 13, 2011 | 4.883 | 4.965 | 4.853 | 4.952 | 2,879,051 | +0.05(+1.09%) |
Sep 12, 2011 | 4.822 | 4.902 | 4.803 | 4.899 | 2,184,942 | +0.05(+1.10%) |
Sep 09, 2011 | 4.837 | 4.891 | 4.815 | 4.845 | 2,302,341 | -0.00(-0.08%) |
Sep 08, 2011 | 4.834 | 4.906 | 4.807 | 4.849 | 2,255,888 | -0.02(-0.47%) |
Sep 07, 2011 | 4.899 | 4.906 | 4.815 | 4.872 | 3,141,402 | +0.02(+0.31%) |
Sep 06, 2011 | 4.654 | 4.860 | 4.654 | 4.857 | 3,522,550 | +0.06(+1.36%) |
Sep 02, 2011 | 4.784 | 4.849 | 4.666 | 4.792 | 5,078,240 | -0.10(-1.95%) |
Sep 01, 2011 | 5.063 | 5.067 | 4.876 | 4.887 | 6,018,603 | -0.20(-3.91%) |
Aug 31, 2011 | 5.097 | 5.097 | 5.032 | 5.086 | 4,753,008 | +0.01(+0.23%) |
Aug 30, 2011 | 5.029 | 5.097 | 4.994 | 5.074 | 3,415,672 | +0.05(+0.91%) |
Aug 29, 2011 | 4.952 | 5.044 | 4.952 | 5.029 | 2,455,825 | +0.11(+2.25%) |
Aug 26, 2011 | 4.822 | 4.954 | 4.803 | 4.918 | 3,201,946 | +0.08(+1.66%) |
Aug 25, 2011 | 4.952 | 4.964 | 4.784 | 4.837 | 7,674,333 | -0.09(-1.86%) |
Aug 24, 2011 | 4.986 | 5.024 | 4.883 | 4.929 | 3,672,993 | -0.07(-1.45%) |
Aug 23, 2011 | 4.983 | 5.025 | 4.948 | 5.002 | 3,814,935 | -0.01(-0.23%) |
Aug 22, 2011 | 4.967 | 5.013 | 4.864 | 5.013 | 4,787,182 | +0.13(+2.74%) |
Aug 19, 2011 | 4.876 | 4.979 | 4.826 | 4.879 | 5,630,229 | -0.01(-0.16%) |
Aug 18, 2011 | 4.990 | 4.994 | 4.853 | 4.887 | 4,532,525 | -0.17(-3.33%) |
Aug 17, 2011 | 5.048 | 5.074 | 4.990 | 5.055 | 2,965,969 | +0.03(+0.53%) |
Aug 16, 2011 | 5.040 | 5.059 | 4.975 | 5.029 | 2,911,254 | -0.03(-0.68%) |
Aug 15, 2011 | 4.964 | 5.063 | 4.952 | 5.063 | 3,309,070 | +0.13(+2.71%) |
Aug 12, 2011 | 4.948 | 5.029 | 4.914 | 4.929 | 3,824,320 | +0.00(+0.00%) |
Aug 11, 2011 | 4.788 | 4.998 | 4.788 | 4.929 | 5,074,935 | +0.16(+3.45%) |
Aug 10, 2011 | 4.845 | 4.992 | 4.757 | 4.765 | 7,665,605 | -0.15(-3.03%) |
Aug 09, 2011 | 4.394 | 4.929 | 4.352 | 4.914 | 9,550,188 | +0.54(+12.31%) |
Aug 08, 2011 | 4.394 | 4.601 | 4.345 | 4.375 | 8,560,669 | -0.29(-6.30%) |
Aug 05, 2011 | 4.811 | 4.849 | 4.513 | 4.669 | 7,022,676 | -0.10(-2.08%) |
Aug 04, 2011 | 4.891 | 4.925 | 4.761 | 4.769 | 5,138,967 | -0.15(-3.03%) |
Aug 03, 2011 | 4.910 | 4.925 | 4.837 | 4.918 | 5,397,942 | +0.02(+0.47%) |
Aug 02, 2011 | 4.975 | 5.017 | 4.895 | 4.895 | 5,100,561 | -0.08(-1.61%) |