Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.997 | 5.182 | 4.886 | 4.924 | 987,020 | -0.08(-1.53%) |
Oct 28, 2011 | 4.990 | 5.060 | 4.890 | 5.001 | 1,231,315 | -0.07(-1.37%) |
Oct 27, 2011 | 5.036 | 5.230 | 4.924 | 5.070 | 1,451,431 | +0.17(+3.48%) |
Oct 26, 2011 | 5.053 | 5.136 | 4.733 | 4.900 | 1,733,982 | -0.05(-1.05%) |
Oct 25, 2011 | 4.973 | 5.022 | 4.869 | 4.952 | 1,255,872 | -0.09(-1.79%) |
Oct 24, 2011 | 4.997 | 5.050 | 4.973 | 5.043 | 908,480 | +0.06(+1.19%) |
Oct 21, 2011 | 4.970 | 5.018 | 4.827 | 4.984 | 933,016 | +0.03(+0.70%) |
Oct 20, 2011 | 5.025 | 5.039 | 4.858 | 4.949 | 1,011,142 | -0.07(-1.38%) |
Oct 19, 2011 | 5.046 | 5.105 | 4.970 | 5.018 | 619,074 | -0.06(-1.23%) |
Oct 18, 2011 | 4.900 | 5.157 | 4.890 | 5.081 | 983,245 | +0.17(+3.54%) |
Oct 17, 2011 | 4.970 | 4.990 | 4.851 | 4.907 | 843,995 | -0.06(-1.26%) |
Oct 14, 2011 | 4.938 | 4.987 | 4.831 | 4.970 | 540,436 | +0.09(+1.78%) |
Oct 13, 2011 | 4.924 | 4.924 | 4.681 | 4.883 | 1,120,668 | -0.09(-1.89%) |
Oct 12, 2011 | 4.824 | 5.060 | 4.813 | 4.977 | 1,350,685 | +0.15(+3.02%) |
Oct 11, 2011 | 4.778 | 4.876 | 4.761 | 4.831 | 807,644 | -0.01(-0.14%) |
Oct 10, 2011 | 4.810 | 4.872 | 4.730 | 4.838 | 1,254,508 | +0.20(+4.27%) |
Oct 07, 2011 | 4.858 | 4.862 | 4.577 | 4.639 | 746,515 | -0.21(-4.37%) |
Oct 06, 2011 | 4.838 | 4.872 | 4.744 | 4.851 | 1,030,249 | -0.01(-0.14%) |
Oct 05, 2011 | 4.824 | 4.897 | 4.667 | 4.858 | 712,670 | +0.14(+2.95%) |
Oct 04, 2011 | 4.389 | 4.733 | 4.365 | 4.719 | 1,389,266 | +0.15(+3.35%) |
Oct 03, 2011 | 4.733 | 4.792 | 4.560 | 4.566 | 908,580 | -0.18(-3.74%) |
Sep 30, 2011 | 4.984 | 4.990 | 4.744 | 4.744 | 795,432 | -0.29(-5.73%) |
Sep 29, 2011 | 4.994 | 5.081 | 4.911 | 5.032 | 527,231 | +0.16(+3.21%) |
Sep 28, 2011 | 5.140 | 5.168 | 4.869 | 4.876 | 528,405 | -0.27(-5.27%) |
Sep 27, 2011 | 5.050 | 5.232 | 5.015 | 5.147 | 761,912 | +0.19(+3.86%) |
Sep 26, 2011 | 4.904 | 4.966 | 4.865 | 4.956 | 1,219,224 | +0.07(+1.49%) |
Sep 23, 2011 | 4.810 | 4.956 | 4.730 | 4.883 | 1,846,025 | +0.06(+1.15%) |
Sep 22, 2011 | 5.046 | 5.046 | 4.747 | 4.827 | 1,149,166 | -0.30(-5.89%) |
Sep 21, 2011 | 5.397 | 5.446 | 5.091 | 5.129 | 868,960 | -0.28(-5.20%) |
Sep 20, 2011 | 5.355 | 5.486 | 5.355 | 5.411 | 1,710,341 | +0.05(+0.97%) |
Sep 19, 2011 | 5.387 | 5.446 | 5.289 | 5.359 | 646,503 | -0.11(-2.10%) |
Sep 16, 2011 | 5.550 | 5.630 | 5.394 | 5.474 | 1,016,374 | -0.10(-1.75%) |
Sep 15, 2011 | 5.710 | 5.769 | 5.449 | 5.571 | 2,034,460 | -0.12(-2.08%) |
Sep 14, 2011 | 5.811 | 5.811 | 5.630 | 5.689 | 1,042,487 | -0.08(-1.44%) |
Sep 13, 2011 | 5.786 | 5.818 | 5.727 | 5.772 | 993,998 | +0.05(+0.79%) |
Sep 12, 2011 | 5.647 | 5.755 | 5.557 | 5.727 | 720,675 | +0.02(+0.30%) |
Sep 09, 2011 | 5.821 | 5.852 | 5.665 | 5.710 | 817,252 | -0.16(-2.78%) |
Sep 08, 2011 | 5.894 | 5.908 | 5.814 | 5.873 | 1,018,799 | +0.02(+0.42%) |
Sep 07, 2011 | 5.818 | 5.908 | 5.752 | 5.849 | 827,197 | +0.11(+1.88%) |
Sep 06, 2011 | 5.748 | 5.790 | 5.599 | 5.741 | 1,077,638 | -0.08(-1.37%) |
Sep 02, 2011 | 5.821 | 5.918 | 5.793 | 5.821 | 1,016,880 | -0.06(-1.06%) |
Sep 01, 2011 | 5.908 | 5.908 | 5.786 | 5.884 | 555,468 | -0.01(-0.12%) |
Aug 31, 2011 | 5.908 | 6.005 | 5.772 | 5.891 | 1,240,886 | -0.02(-0.29%) |
Aug 30, 2011 | 5.706 | 5.998 | 5.706 | 5.908 | 2,815,557 | +0.02(+0.35%) |
Aug 29, 2011 | 5.592 | 5.953 | 5.560 | 5.887 | 1,258,695 | +0.44(+8.04%) |
Aug 26, 2011 | 5.223 | 5.484 | 5.126 | 5.449 | 492,460 | +0.18(+3.36%) |
Aug 25, 2011 | 5.335 | 5.491 | 5.192 | 5.272 | 686,980 | -0.03(-0.65%) |
Aug 24, 2011 | 5.046 | 5.335 | 5.046 | 5.307 | 1,169,864 | +0.10(+2.00%) |
Aug 23, 2011 | 5.081 | 5.213 | 5.032 | 5.202 | 891,310 | +0.13(+2.60%) |
Aug 22, 2011 | 5.175 | 5.216 | 5.004 | 5.070 | 889,609 | +0.03(+0.62%) |
Aug 19, 2011 | 5.105 | 5.109 | 4.945 | 5.039 | 983,455 | +0.02(+0.35%) |
Aug 18, 2011 | 4.869 | 5.043 | 4.758 | 5.022 | 1,584,298 | +0.02(+0.49%) |
Aug 17, 2011 | 4.973 | 5.039 | 4.914 | 4.997 | 904,120 | +0.04(+0.84%) |
Aug 16, 2011 | 5.039 | 5.081 | 4.911 | 4.956 | 654,781 | -0.09(-1.72%) |
Aug 15, 2011 | 5.050 | 5.148 | 5.008 | 5.043 | 861,246 | +0.05(+0.97%) |
Aug 12, 2011 | 5.248 | 5.307 | 4.952 | 4.994 | 868,814 | -0.14(-2.64%) |
Aug 11, 2011 | 4.754 | 5.209 | 4.749 | 5.129 | 1,303,839 | +0.39(+8.29%) |
Aug 10, 2011 | 4.862 | 5.012 | 4.692 | 4.737 | 1,934,542 | -0.26(-5.15%) |
Aug 09, 2011 | 5.248 | 6.394 | 4.845 | 4.994 | 2,573,017 | +0.07(+1.48%) |
Aug 08, 2011 | 5.248 | 5.404 | 4.605 | 4.921 | 4,035,705 | -0.55(-9.98%) |
Aug 05, 2011 | 5.338 | 5.519 | 5.171 | 5.467 | 2,664,506 | +0.18(+3.42%) |
Aug 04, 2011 | 5.595 | 5.720 | 5.258 | 5.286 | 3,009,009 | -0.35(-6.28%) |
Aug 03, 2011 | 5.508 | 5.671 | 5.405 | 5.640 | 1,024,628 | +0.10(+1.72%) |
Aug 02, 2011 | 5.671 | 5.671 | 5.501 | 5.545 | 2,575,935 | -0.15(-2.57%) |