Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.258 | 5.302 | 5.208 | 5.216 | 390,175 | -0.11(-2.14%) |
Oct 28, 2011 | 5.332 | 5.398 | 5.300 | 5.330 | 451,090 | -0.01(-0.15%) |
Oct 27, 2011 | 5.366 | 5.388 | 5.208 | 5.338 | 903,130 | +0.07(+1.37%) |
Oct 26, 2011 | 5.240 | 5.348 | 5.022 | 5.266 | 530,320 | +0.09(+1.82%) |
Oct 25, 2011 | 5.236 | 5.236 | 5.160 | 5.172 | 387,995 | -0.10(-1.86%) |
Oct 24, 2011 | 5.213 | 5.354 | 5.200 | 5.270 | 611,145 | +0.06(+1.23%) |
Oct 21, 2011 | 5.182 | 5.260 | 5.160 | 5.206 | 699,590 | +0.09(+1.80%) |
Oct 20, 2011 | 5.120 | 5.174 | 5.044 | 5.114 | 280,765 | -0.01(-0.16%) |
Oct 19, 2011 | 5.200 | 5.250 | 5.066 | 5.122 | 495,470 | -0.08(-1.54%) |
Oct 18, 2011 | 5.054 | 5.240 | 5.000 | 5.202 | 629,250 | +0.16(+3.17%) |
Oct 17, 2011 | 5.032 | 5.076 | 4.974 | 5.042 | 659,605 | -0.02(-0.43%) |
Oct 14, 2011 | 5.008 | 5.074 | 4.938 | 5.064 | 275,330 | +0.10(+1.97%) |
Oct 13, 2011 | 4.916 | 4.998 | 4.844 | 4.966 | 408,455 | -0.02(-0.44%) |
Oct 12, 2011 | 4.900 | 5.046 | 4.836 | 4.988 | 926,760 | +0.15(+3.06%) |
Oct 11, 2011 | 4.766 | 4.846 | 4.704 | 4.840 | 667,465 | +0.05(+1.00%) |
Oct 10, 2011 | 4.668 | 4.796 | 4.652 | 4.792 | 764,615 | +0.19(+4.04%) |
Oct 07, 2011 | 4.638 | 4.682 | 4.522 | 4.606 | 968,445 | -0.02(-0.52%) |
Oct 06, 2011 | 4.594 | 4.640 | 4.538 | 4.630 | 530,000 | +0.01(+0.30%) |
Oct 05, 2011 | 4.610 | 4.626 | 4.528 | 4.616 | 923,255 | -0.02(-0.47%) |
Oct 04, 2011 | 4.288 | 4.640 | 4.282 | 4.638 | 1,499,200 | +0.34(+8.01%) |
Oct 03, 2011 | 4.352 | 4.448 | 4.260 | 4.294 | 890,010 | -0.11(-2.41%) |
Sep 30, 2011 | 4.372 | 4.450 | 4.319 | 4.400 | 697,855 | -0.02(-0.50%) |
Sep 29, 2011 | 4.544 | 4.566 | 4.318 | 4.422 | 579,165 | -0.05(-1.21%) |
Sep 28, 2011 | 4.542 | 4.592 | 4.450 | 4.476 | 835,340 | -0.06(-1.24%) |
Sep 27, 2011 | 4.536 | 4.586 | 4.474 | 4.532 | 851,840 | +0.06(+1.43%) |
Sep 26, 2011 | 4.486 | 4.494 | 4.395 | 4.468 | 663,495 | -0.01(-0.18%) |
Sep 23, 2011 | 4.480 | 4.560 | 4.344 | 4.476 | 849,190 | -0.00(-0.09%) |
Sep 22, 2011 | 4.530 | 4.550 | 4.400 | 4.480 | 2,740,735 | -0.07(-1.54%) |
Sep 21, 2011 | 4.552 | 4.570 | 4.538 | 4.550 | 1,272,525 | -0.01(-0.18%) |
Sep 20, 2011 | 4.600 | 4.608 | 4.550 | 4.558 | 2,382,090 | -0.00(-0.09%) |
Sep 19, 2011 | 4.550 | 4.580 | 4.546 | 4.562 | 1,028,100 | -0.02(-0.39%) |
Sep 16, 2011 | 4.566 | 4.590 | 4.556 | 4.580 | 1,096,440 | +0.02(+0.44%) |
Sep 15, 2011 | 4.580 | 4.597 | 4.540 | 4.560 | 2,731,990 | -0.01(-0.13%) |
Sep 14, 2011 | 4.580 | 4.610 | 4.544 | 4.566 | 13,712,510 | -0.04(-0.78%) |
Sep 13, 2011 | 4.730 | 4.750 | 4.476 | 4.602 | 2,718,300 | -0.38(-7.55%) |
Sep 12, 2011 | 4.898 | 5.050 | 4.862 | 4.978 | 293,670 | +0.00(+0.08%) |
Sep 09, 2011 | 5.054 | 5.054 | 4.864 | 4.974 | 599,475 | -0.12(-2.43%) |
Sep 08, 2011 | 5.266 | 5.284 | 5.082 | 5.098 | 405,570 | -0.19(-3.56%) |
Sep 07, 2011 | 5.172 | 5.310 | 5.126 | 5.286 | 1,097,735 | +0.18(+3.53%) |
Sep 06, 2011 | 5.014 | 5.124 | 4.935 | 5.106 | 500,515 | -0.00(-0.08%) |
Sep 02, 2011 | 5.112 | 5.210 | 5.046 | 5.110 | 468,015 | -0.08(-1.62%) |
Sep 01, 2011 | 5.202 | 5.262 | 5.160 | 5.194 | 505,605 | +0.00(+0.08%) |
Aug 31, 2011 | 5.198 | 5.230 | 5.084 | 5.190 | 764,585 | +0.03(+0.58%) |
Aug 30, 2011 | 5.032 | 5.224 | 5.032 | 5.160 | 465,125 | +0.10(+2.02%) |
Aug 29, 2011 | 4.990 | 5.124 | 4.988 | 5.058 | 645,250 | +0.12(+2.39%) |
Aug 26, 2011 | 4.864 | 4.966 | 4.814 | 4.940 | 355,715 | +0.04(+0.82%) |
Aug 25, 2011 | 5.116 | 5.142 | 4.844 | 4.900 | 270,960 | -0.17(-3.43%) |
Aug 24, 2011 | 4.958 | 5.170 | 4.958 | 5.074 | 734,440 | +0.10(+2.05%) |
Aug 23, 2011 | 4.730 | 4.986 | 4.704 | 4.972 | 523,985 | +0.24(+5.12%) |
Aug 22, 2011 | 4.808 | 4.812 | 4.686 | 4.730 | 327,440 | +0.01(+0.13%) |
Aug 19, 2011 | 4.682 | 4.760 | 4.602 | 4.724 | 486,060 | -0.03(-0.59%) |
Aug 18, 2011 | 4.780 | 4.826 | 4.704 | 4.752 | 587,290 | -0.14(-2.78%) |
Aug 17, 2011 | 4.876 | 4.900 | 4.824 | 4.888 | 289,015 | +0.02(+0.37%) |
Aug 16, 2011 | 4.770 | 4.936 | 4.760 | 4.870 | 743,035 | +0.05(+1.00%) |
Aug 15, 2011 | 4.676 | 4.882 | 4.676 | 4.822 | 451,735 | -0.06(-1.31%) |
Aug 12, 2011 | 4.888 | 4.948 | 4.802 | 4.886 | 494,400 | +0.02(+0.49%) |
Aug 11, 2011 | 4.928 | 5.020 | 4.728 | 4.862 | 976,905 | -0.03(-0.69%) |
Aug 10, 2011 | 5.030 | 5.194 | 4.782 | 4.896 | 688,915 | -0.25(-4.93%) |
Aug 09, 2011 | 5.142 | 5.182 | 4.876 | 5.150 | 845,170 | +0.09(+1.86%) |
Aug 08, 2011 | 5.074 | 5.200 | 5.010 | 5.056 | 1,547,815 | -0.12(-2.32%) |
Aug 05, 2011 | 5.238 | 5.262 | 5.034 | 5.176 | 778,455 | -0.00(-0.04%) |
Aug 04, 2011 | 5.136 | 5.292 | 5.023 | 5.178 | 774,170 | -0.02(-0.35%) |
Aug 03, 2011 | 4.878 | 5.200 | 4.878 | 5.196 | 859,980 | +0.33(+6.87%) |
Aug 02, 2011 | 4.900 | 5.092 | 4.746 | 4.862 | 1,523,725 | +0.18(+3.80%) |