Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.334 | 5.516 | 5.206 | 5.413 | 464,987 | +0.01(+0.18%) |
Oct 28, 2011 | 5.463 | 5.518 | 5.237 | 5.403 | 1,035,091 | -0.19(-3.36%) |
Oct 27, 2011 | 5.515 | 5.605 | 5.405 | 5.591 | 546,383 | +0.23(+4.35%) |
Oct 26, 2011 | 5.408 | 5.427 | 5.246 | 5.358 | 339,791 | +0.02(+0.45%) |
Oct 25, 2011 | 5.496 | 5.496 | 5.306 | 5.334 | 304,380 | -0.17(-3.07%) |
Oct 24, 2011 | 5.344 | 5.522 | 5.344 | 5.503 | 380,243 | +0.15(+2.89%) |
Oct 21, 2011 | 5.339 | 5.377 | 5.234 | 5.348 | 529,765 | +0.10(+1.86%) |
Oct 20, 2011 | 5.394 | 5.424 | 5.182 | 5.251 | 348,524 | -0.14(-2.65%) |
Oct 19, 2011 | 5.474 | 5.612 | 5.356 | 5.394 | 187,039 | -0.08(-1.43%) |
Oct 18, 2011 | 5.396 | 5.512 | 5.253 | 5.472 | 356,270 | +0.10(+1.90%) |
Oct 17, 2011 | 5.584 | 5.605 | 5.339 | 5.370 | 253,516 | -0.27(-4.77%) |
Oct 14, 2011 | 5.496 | 5.665 | 5.489 | 5.638 | 237,545 | +0.17(+3.18%) |
Oct 13, 2011 | 5.322 | 5.470 | 5.315 | 5.465 | 141,356 | +0.10(+1.86%) |
Oct 12, 2011 | 5.332 | 5.386 | 5.289 | 5.365 | 500,894 | +0.06(+1.12%) |
Oct 11, 2011 | 5.315 | 5.410 | 5.248 | 5.306 | 370,710 | -0.07(-1.33%) |
Oct 10, 2011 | 5.218 | 5.382 | 5.210 | 5.377 | 247,528 | +0.24(+4.68%) |
Oct 07, 2011 | 5.165 | 5.244 | 5.032 | 5.137 | 503,173 | -0.01(-0.23%) |
Oct 06, 2011 | 5.237 | 5.329 | 5.087 | 5.149 | 565,634 | -0.17(-3.13%) |
Oct 05, 2011 | 5.246 | 5.389 | 5.203 | 5.315 | 239,934 | +0.06(+1.18%) |
Oct 04, 2011 | 4.973 | 5.256 | 4.866 | 5.253 | 494,548 | +0.28(+5.54%) |
Oct 03, 2011 | 5.453 | 5.522 | 4.970 | 4.977 | 414,594 | -0.52(-9.43%) |
Sep 30, 2011 | 5.441 | 5.608 | 5.386 | 5.496 | 524,391 | -0.00(-0.04%) |
Sep 29, 2011 | 5.503 | 5.572 | 5.284 | 5.498 | 282,956 | +0.07(+1.36%) |
Sep 28, 2011 | 5.579 | 5.627 | 5.401 | 5.424 | 591,096 | -0.16(-2.83%) |
Sep 27, 2011 | 5.431 | 5.727 | 5.341 | 5.583 | 636,985 | +0.23(+4.35%) |
Sep 26, 2011 | 5.208 | 5.362 | 5.011 | 5.350 | 693,886 | +0.18(+3.39%) |
Sep 23, 2011 | 4.878 | 5.182 | 4.854 | 5.175 | 476,786 | +0.30(+6.08%) |
Sep 22, 2011 | 4.778 | 5.035 | 4.771 | 4.878 | 891,745 | -0.01(-0.29%) |
Sep 21, 2011 | 4.982 | 5.080 | 4.868 | 4.892 | 505,009 | -0.08(-1.62%) |
Sep 20, 2011 | 5.020 | 5.125 | 4.970 | 4.973 | 508,701 | -0.04(-0.71%) |
Sep 19, 2011 | 4.916 | 5.070 | 4.847 | 5.008 | 492,335 | +0.03(+0.62%) |
Sep 16, 2011 | 5.061 | 5.061 | 4.885 | 4.978 | 2,227,949 | -0.06(-1.13%) |
Sep 15, 2011 | 4.949 | 5.042 | 4.868 | 5.035 | 324,722 | +0.11(+2.22%) |
Sep 14, 2011 | 5.013 | 5.037 | 4.871 | 4.925 | 486,518 | -0.04(-0.76%) |
Sep 13, 2011 | 4.852 | 4.992 | 4.776 | 4.963 | 649,870 | +0.11(+2.35%) |
Sep 12, 2011 | 4.762 | 4.861 | 4.674 | 4.849 | 619,936 | +0.02(+0.49%) |
Sep 09, 2011 | 5.061 | 5.061 | 4.688 | 4.826 | 897,359 | -0.28(-5.40%) |
Sep 08, 2011 | 5.343 | 5.428 | 5.084 | 5.101 | 491,854 | -0.27(-5.08%) |
Sep 07, 2011 | 5.165 | 5.393 | 5.106 | 5.374 | 831,274 | +0.26(+5.15%) |
Sep 06, 2011 | 4.987 | 5.186 | 4.987 | 5.110 | 427,514 | -0.03(-0.51%) |
Sep 02, 2011 | 5.194 | 5.228 | 4.999 | 5.137 | 613,390 | -0.14(-2.61%) |
Sep 01, 2011 | 5.502 | 5.547 | 5.220 | 5.274 | 526,400 | -0.26(-4.67%) |
Aug 31, 2011 | 5.516 | 5.568 | 5.405 | 5.533 | 546,450 | +0.02(+0.39%) |
Aug 30, 2011 | 5.504 | 5.571 | 5.440 | 5.511 | 750,993 | -0.04(-0.64%) |
Aug 29, 2011 | 5.433 | 5.559 | 5.044 | 5.547 | 1,187,322 | +0.16(+3.00%) |
Aug 26, 2011 | 5.231 | 5.417 | 5.101 | 5.386 | 202,082 | +0.13(+2.39%) |
Aug 25, 2011 | 5.478 | 5.542 | 5.196 | 5.260 | 272,782 | -0.19(-3.57%) |
Aug 24, 2011 | 5.457 | 5.540 | 5.338 | 5.454 | 395,953 | -0.01(-0.17%) |
Aug 23, 2011 | 5.210 | 5.471 | 5.151 | 5.464 | 487,796 | +0.26(+4.92%) |
Aug 22, 2011 | 5.331 | 5.443 | 5.146 | 5.208 | 448,193 | -0.02(-0.32%) |
Aug 19, 2011 | 5.061 | 5.324 | 5.030 | 5.224 | 635,565 | +0.09(+1.85%) |
Aug 18, 2011 | 5.260 | 5.291 | 4.959 | 5.129 | 859,560 | -0.22(-4.12%) |
Aug 17, 2011 | 5.483 | 5.483 | 5.260 | 5.350 | 642,292 | -0.12(-2.13%) |
Aug 16, 2011 | 5.355 | 5.559 | 5.236 | 5.466 | 905,380 | +0.08(+1.54%) |
Aug 15, 2011 | 5.125 | 5.433 | 5.089 | 5.383 | 963,878 | +0.28(+5.58%) |
Aug 12, 2011 | 5.134 | 5.191 | 5.018 | 5.099 | 532,456 | -0.03(-0.56%) |
Aug 11, 2011 | 4.914 | 5.172 | 4.814 | 5.127 | 815,485 | +0.23(+4.80%) |
Aug 10, 2011 | 5.070 | 5.070 | 4.814 | 4.892 | 970,947 | -0.27(-5.15%) |
Aug 09, 2011 | 5.025 | 5.186 | 4.660 | 5.158 | 765,779 | +0.36(+7.41%) |
Aug 08, 2011 | 4.930 | 5.075 | 4.783 | 4.802 | 1,270,793 | -0.22(-4.35%) |
Aug 05, 2011 | 5.177 | 5.296 | 4.902 | 5.020 | 878,392 | -0.12(-2.35%) |
Aug 04, 2011 | 5.250 | 5.322 | 5.049 | 5.141 | 1,097,052 | -0.11(-2.17%) |
Aug 03, 2011 | 5.065 | 5.281 | 4.890 | 5.255 | 847,185 | +0.18(+3.46%) |
Aug 02, 2011 | 5.170 | 5.241 | 4.925 | 5.080 | 1,615,018 | -0.16(-3.08%) |