Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.430 | 4.500 | 4.330 | 4.360 | 40,749 | -0.17(-3.75%) |
Oct 28, 2011 | 4.500 | 4.550 | 4.460 | 4.530 | 65,050 | +0.05(+1.12%) |
Oct 27, 2011 | 4.480 | 4.530 | 4.370 | 4.480 | 59,342 | +0.17(+3.94%) |
Oct 26, 2011 | 4.390 | 4.390 | 4.210 | 4.310 | 39,557 | -0.10(-2.27%) |
Oct 25, 2011 | 4.390 | 4.451 | 4.300 | 4.410 | 35,338 | +0.02(+0.46%) |
Oct 24, 2011 | 4.260 | 4.480 | 4.260 | 4.390 | 44,417 | +0.00(+0.00%) |
Oct 21, 2011 | 4.630 | 4.648 | 4.390 | 4.390 | 63,795 | -0.11(-2.44%) |
Oct 20, 2011 | 4.400 | 4.527 | 4.370 | 4.500 | 75,764 | +0.12(+2.74%) |
Oct 19, 2011 | 4.210 | 4.410 | 4.200 | 4.380 | 26,552 | +0.13(+3.06%) |
Oct 18, 2011 | 4.220 | 4.250 | 4.040 | 4.250 | 47,655 | +0.01(+0.24%) |
Oct 17, 2011 | 4.260 | 4.290 | 4.120 | 4.240 | 96,561 | -0.03(-0.70%) |
Oct 14, 2011 | 4.270 | 4.270 | 4.160 | 4.270 | 39,115 | +0.06(+1.43%) |
Oct 13, 2011 | 4.230 | 4.300 | 4.146 | 4.210 | 28,776 | -0.04(-0.94%) |
Oct 12, 2011 | 4.150 | 4.290 | 4.110 | 4.250 | 63,351 | +0.14(+3.41%) |
Oct 11, 2011 | 4.040 | 4.150 | 3.960 | 4.110 | 68,753 | +0.03(+0.74%) |
Oct 10, 2011 | 3.940 | 4.120 | 3.940 | 4.080 | 37,300 | +0.18(+4.62%) |
Oct 07, 2011 | 4.080 | 4.160 | 3.790 | 3.900 | 107,483 | -0.20(-4.88%) |
Oct 06, 2011 | 3.960 | 4.200 | 3.960 | 4.100 | 51,939 | +0.12(+3.02%) |
Oct 05, 2011 | 3.970 | 4.060 | 3.800 | 3.980 | 62,223 | +0.12(+3.11%) |
Oct 04, 2011 | 4.080 | 4.160 | 3.780 | 3.860 | 116,515 | -0.34(-8.10%) |
Oct 03, 2011 | 4.450 | 4.540 | 4.160 | 4.200 | 59,720 | -0.31(-6.87%) |
Sep 30, 2011 | 4.420 | 4.600 | 4.340 | 4.510 | 75,112 | +0.06(+1.35%) |
Sep 29, 2011 | 4.590 | 4.600 | 4.350 | 4.450 | 50,154 | -0.07(-1.55%) |
Sep 28, 2011 | 4.540 | 4.690 | 4.400 | 4.520 | 44,041 | -0.09(-1.95%) |
Sep 27, 2011 | 4.700 | 4.720 | 4.600 | 4.610 | 20,944 | -0.02(-0.43%) |
Sep 26, 2011 | 4.490 | 4.670 | 4.400 | 4.630 | 75,357 | +0.12(+2.66%) |
Sep 23, 2011 | 4.260 | 4.680 | 4.160 | 4.510 | 93,280 | +0.17(+3.92%) |
Sep 22, 2011 | 4.560 | 4.560 | 4.250 | 4.340 | 200,433 | -0.36(-7.66%) |
Sep 21, 2011 | 4.860 | 4.892 | 4.650 | 4.700 | 69,569 | -0.20(-4.08%) |
Sep 20, 2011 | 4.910 | 4.970 | 4.690 | 4.900 | 70,190 | -0.11(-2.20%) |
Sep 19, 2011 | 5.100 | 5.100 | 4.910 | 5.010 | 97,194 | -0.10(-1.96%) |
Sep 16, 2011 | 5.230 | 5.250 | 5.100 | 5.110 | 63,711 | -0.10(-1.92%) |
Sep 15, 2011 | 5.220 | 5.320 | 5.105 | 5.210 | 59,821 | -0.03(-0.57%) |
Sep 14, 2011 | 5.290 | 5.550 | 5.100 | 5.240 | 232,465 | -0.01(-0.19%) |
Sep 13, 2011 | 5.250 | 5.330 | 5.180 | 5.250 | 37,364 | +0.00(+0.00%) |
Sep 12, 2011 | 5.240 | 5.250 | 5.100 | 5.250 | 60,695 | -0.05(-0.94%) |
Sep 09, 2011 | 5.370 | 5.370 | 5.200 | 5.300 | 56,608 | -0.07(-1.30%) |
Sep 08, 2011 | 5.250 | 5.490 | 5.150 | 5.370 | 127,676 | +0.10(+1.90%) |
Sep 07, 2011 | 5.140 | 5.290 | 5.110 | 5.270 | 89,484 | +0.15(+3.03%) |
Sep 06, 2011 | 5.100 | 5.175 | 4.880 | 5.115 | 136,898 | -0.08(-1.63%) |
Sep 02, 2011 | 5.250 | 5.327 | 5.200 | 5.200 | 139,319 | -0.09(-1.70%) |
Sep 01, 2011 | 5.360 | 5.370 | 5.250 | 5.290 | 134,276 | -0.02(-0.38%) |
Aug 31, 2011 | 5.200 | 5.410 | 5.200 | 5.310 | 264,822 | +0.15(+2.91%) |
Aug 30, 2011 | 5.150 | 5.220 | 5.000 | 5.160 | 170,869 | +0.05(+0.98%) |
Aug 29, 2011 | 4.860 | 5.180 | 4.770 | 5.110 | 269,007 | +0.32(+6.68%) |
Aug 26, 2011 | 4.900 | 4.900 | 4.706 | 4.790 | 57,559 | -0.14(-2.84%) |
Aug 25, 2011 | 4.930 | 4.980 | 4.860 | 4.930 | 31,222 | +0.00(+0.00%) |
Aug 24, 2011 | 4.860 | 4.930 | 4.720 | 4.930 | 43,033 | +0.09(+1.86%) |
Aug 23, 2011 | 4.810 | 4.950 | 4.770 | 4.840 | 107,419 | +0.07(+1.47%) |
Aug 22, 2011 | 4.890 | 4.890 | 4.600 | 4.770 | 138,549 | +0.07(+1.49%) |
Aug 19, 2011 | 4.680 | 4.840 | 4.560 | 4.700 | 102,621 | -0.06(-1.26%) |
Aug 18, 2011 | 4.710 | 4.850 | 4.490 | 4.760 | 277,688 | -0.19(-3.84%) |
Aug 17, 2011 | 4.810 | 5.000 | 4.750 | 4.950 | 339,504 | +0.15(+3.13%) |
Aug 16, 2011 | 4.810 | 5.020 | 4.540 | 4.800 | 358,428 | +0.19(+4.12%) |
Aug 15, 2011 | 4.500 | 4.880 | 4.120 | 4.610 | 890,686 | +1.29(+38.86%) |
Aug 12, 2011 | 3.290 | 3.400 | 3.240 | 3.320 | 153,682 | +0.03(+0.91%) |
Aug 11, 2011 | 3.150 | 3.350 | 3.100 | 3.290 | 62,549 | +0.12(+3.79%) |
Aug 10, 2011 | 3.360 | 3.830 | 3.110 | 3.170 | 117,406 | -0.28(-8.12%) |
Aug 09, 2011 | 3.500 | 3.540 | 3.390 | 3.450 | 50,195 | -0.14(-3.90%) |
Aug 08, 2011 | 3.700 | 3.700 | 3.260 | 3.590 | 174,158 | -0.21(-5.40%) |
Aug 05, 2011 | 4.000 | 4.020 | 3.291 | 3.795 | 240,135 | -0.22(-5.60%) |
Aug 04, 2011 | 3.980 | 4.050 | 3.850 | 4.020 | 163,067 | +0.00(+0.00%) |
Aug 03, 2011 | 4.020 | 4.100 | 3.920 | 4.020 | 41,303 | -0.10(-2.43%) |
Aug 02, 2011 | 4.160 | 4.310 | 4.010 | 4.120 | 53,592 | -0.06(-1.44%) |