Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.136 | 5.237 | 5.046 | 5.110 | 342,311 | -0.15(-2.92%) |
Oct 28, 2011 | 5.237 | 5.322 | 5.163 | 5.263 | 446,551 | +0.02(+0.40%) |
Oct 27, 2011 | 5.057 | 5.322 | 5.036 | 5.242 | 794,143 | +0.34(+7.03%) |
Oct 26, 2011 | 5.004 | 5.163 | 4.766 | 4.898 | 620,157 | +0.13(+2.78%) |
Oct 25, 2011 | 4.750 | 4.840 | 4.686 | 4.766 | 423,710 | -0.04(-0.88%) |
Oct 24, 2011 | 4.766 | 4.813 | 4.686 | 4.808 | 395,351 | +0.04(+0.89%) |
Oct 21, 2011 | 4.628 | 4.766 | 4.586 | 4.766 | 383,329 | +0.22(+4.77%) |
Oct 20, 2011 | 4.490 | 4.559 | 4.406 | 4.549 | 364,499 | +0.06(+1.42%) |
Oct 19, 2011 | 4.506 | 4.607 | 4.459 | 4.485 | 321,404 | -0.03(-0.70%) |
Oct 18, 2011 | 4.332 | 4.570 | 4.310 | 4.517 | 397,349 | +0.20(+4.66%) |
Oct 17, 2011 | 4.332 | 4.422 | 4.300 | 4.316 | 316,257 | -0.07(-1.57%) |
Oct 14, 2011 | 4.469 | 4.469 | 4.332 | 4.384 | 478,553 | -0.02(-0.48%) |
Oct 13, 2011 | 4.432 | 4.485 | 4.374 | 4.406 | 578,063 | -0.07(-1.65%) |
Oct 12, 2011 | 4.416 | 4.522 | 4.353 | 4.480 | 700,242 | +0.11(+2.42%) |
Oct 11, 2011 | 4.310 | 4.453 | 4.279 | 4.374 | 582,765 | +0.01(+0.24%) |
Oct 10, 2011 | 4.157 | 4.363 | 4.088 | 4.363 | 705,095 | +0.29(+7.15%) |
Oct 07, 2011 | 4.294 | 4.363 | 4.056 | 4.072 | 394,852 | -0.21(-4.94%) |
Oct 06, 2011 | 4.167 | 4.294 | 4.141 | 4.284 | 262,100 | +0.07(+1.76%) |
Oct 05, 2011 | 4.379 | 4.395 | 4.072 | 4.210 | 383,229 | -0.17(-3.99%) |
Oct 04, 2011 | 3.987 | 4.390 | 3.903 | 4.384 | 563,697 | +0.36(+8.95%) |
Oct 03, 2011 | 4.363 | 4.395 | 4.024 | 4.024 | 433,307 | -0.32(-7.32%) |
Sep 30, 2011 | 4.427 | 4.496 | 4.337 | 4.342 | 459,984 | -0.16(-3.53%) |
Sep 29, 2011 | 4.443 | 4.512 | 4.400 | 4.501 | 236,496 | +0.16(+3.79%) |
Sep 28, 2011 | 4.575 | 4.644 | 4.326 | 4.337 | 354,223 | -0.22(-4.77%) |
Sep 27, 2011 | 4.469 | 4.628 | 4.427 | 4.554 | 1,012,107 | +0.19(+4.37%) |
Sep 26, 2011 | 4.506 | 4.538 | 4.289 | 4.363 | 737,439 | -0.10(-2.14%) |
Sep 23, 2011 | 4.437 | 4.501 | 4.406 | 4.459 | 428,354 | +0.02(+0.36%) |
Sep 22, 2011 | 4.490 | 4.580 | 4.406 | 4.443 | 1,189,537 | -0.19(-4.11%) |
Sep 21, 2011 | 4.819 | 4.866 | 4.617 | 4.633 | 391,746 | -0.19(-3.85%) |
Sep 20, 2011 | 4.877 | 4.940 | 4.813 | 4.819 | 457,487 | -0.04(-0.76%) |
Sep 19, 2011 | 4.930 | 5.020 | 4.850 | 4.856 | 305,561 | -0.17(-3.47%) |
Sep 16, 2011 | 5.068 | 5.073 | 4.925 | 5.030 | 770,435 | -0.05(-0.90%) |
Sep 15, 2011 | 5.061 | 5.087 | 5.009 | 5.076 | 1,265,294 | +0.06(+1.25%) |
Sep 14, 2011 | 5.019 | 5.066 | 4.931 | 5.014 | 387,901 | +0.05(+0.94%) |
Sep 13, 2011 | 4.993 | 5.066 | 4.910 | 4.967 | 356,076 | +0.01(+0.11%) |
Sep 12, 2011 | 4.889 | 5.024 | 4.884 | 4.962 | 294,716 | -0.02(-0.42%) |
Sep 09, 2011 | 5.014 | 5.076 | 4.884 | 4.983 | 403,485 | -0.09(-1.75%) |
Sep 08, 2011 | 5.082 | 5.144 | 4.988 | 5.071 | 325,106 | -0.06(-1.22%) |
Sep 07, 2011 | 5.113 | 5.149 | 5.014 | 5.134 | 457,541 | +0.11(+2.18%) |
Sep 06, 2011 | 4.899 | 5.045 | 4.884 | 5.024 | 445,520 | -0.03(-0.52%) |
Sep 02, 2011 | 5.092 | 5.181 | 5.014 | 5.050 | 455,990 | -0.17(-3.29%) |
Sep 01, 2011 | 5.389 | 5.451 | 5.160 | 5.222 | 513,858 | -0.17(-3.09%) |
Aug 31, 2011 | 5.415 | 5.441 | 5.337 | 5.389 | 496,482 | +0.00(+0.00%) |
Aug 30, 2011 | 5.384 | 5.415 | 5.279 | 5.389 | 410,697 | -0.02(-0.29%) |
Aug 29, 2011 | 5.217 | 5.410 | 5.217 | 5.404 | 322,789 | +0.24(+4.74%) |
Aug 26, 2011 | 5.082 | 5.227 | 5.030 | 5.160 | 278,995 | +0.03(+0.61%) |
Aug 25, 2011 | 5.316 | 5.342 | 5.108 | 5.129 | 334,196 | -0.16(-3.05%) |
Aug 24, 2011 | 5.170 | 5.326 | 5.102 | 5.290 | 222,934 | +0.10(+2.01%) |
Aug 23, 2011 | 5.144 | 5.196 | 5.061 | 5.186 | 674,727 | +0.07(+1.32%) |
Aug 22, 2011 | 5.306 | 5.306 | 5.061 | 5.118 | 211,794 | -0.08(-1.60%) |
Aug 19, 2011 | 5.123 | 5.264 | 5.061 | 5.201 | 442,925 | -0.02(-0.30%) |
Aug 18, 2011 | 5.342 | 5.430 | 5.186 | 5.217 | 558,717 | -0.28(-5.02%) |
Aug 17, 2011 | 5.483 | 5.581 | 5.399 | 5.493 | 212,608 | +0.05(+0.96%) |
Aug 16, 2011 | 5.446 | 5.524 | 5.373 | 5.441 | 428,177 | -0.09(-1.60%) |
Aug 15, 2011 | 5.483 | 5.545 | 5.467 | 5.529 | 286,130 | +0.11(+2.12%) |
Aug 12, 2011 | 5.415 | 5.524 | 5.311 | 5.415 | 338,020 | +0.03(+0.58%) |
Aug 11, 2011 | 5.279 | 5.498 | 5.201 | 5.384 | 690,820 | +0.15(+2.89%) |
Aug 10, 2011 | 5.399 | 5.524 | 5.207 | 5.233 | 706,477 | -0.36(-6.42%) |
Aug 09, 2011 | 5.415 | 5.608 | 4.920 | 5.592 | 683,424 | +0.60(+12.11%) |
Aug 08, 2011 | 5.415 | 5.524 | 4.983 | 4.988 | 616,822 | -0.59(-10.55%) |
Aug 05, 2011 | 5.883 | 5.883 | 5.503 | 5.576 | 601,057 | -0.26(-4.38%) |
Aug 04, 2011 | 6.123 | 6.159 | 5.831 | 5.831 | 687,885 | -0.36(-5.80%) |
Aug 03, 2011 | 6.211 | 6.232 | 6.071 | 6.191 | 635,515 | +0.00(+0.00%) |
Aug 02, 2011 | 6.326 | 6.347 | 6.185 | 6.191 | 582,773 | -0.19(-2.94%) |