Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.534 | 5.550 | 5.518 | 5.518 | 79,754 | -0.03(-0.59%) |
Oct 28, 2011 | 5.530 | 5.550 | 5.489 | 5.550 | 87,937 | +0.01(+0.22%) |
Oct 27, 2011 | 5.546 | 5.567 | 5.488 | 5.538 | 157,044 | +0.06(+1.04%) |
Oct 26, 2011 | 5.469 | 5.481 | 5.441 | 5.481 | 103,570 | +0.03(+0.60%) |
Oct 25, 2011 | 5.383 | 5.448 | 5.383 | 5.448 | 112,988 | +0.03(+0.53%) |
Oct 24, 2011 | 5.375 | 5.457 | 5.371 | 5.420 | 143,237 | +0.05(+0.86%) |
Oct 21, 2011 | 5.310 | 5.400 | 5.298 | 5.374 | 129,294 | +0.08(+1.51%) |
Oct 20, 2011 | 5.261 | 5.294 | 5.237 | 5.294 | 66,798 | +0.03(+0.62%) |
Oct 19, 2011 | 5.282 | 5.290 | 5.245 | 5.261 | 64,740 | -0.00(-0.08%) |
Oct 18, 2011 | 5.261 | 5.286 | 5.212 | 5.265 | 71,439 | -0.02(-0.31%) |
Oct 17, 2011 | 5.253 | 5.294 | 5.237 | 5.282 | 110,733 | +0.02(+0.41%) |
Oct 14, 2011 | 5.237 | 5.282 | 5.196 | 5.260 | 66,513 | +0.06(+1.20%) |
Oct 13, 2011 | 5.204 | 5.220 | 5.106 | 5.197 | 112,133 | -0.04(-0.68%) |
Oct 12, 2011 | 5.233 | 5.245 | 5.196 | 5.233 | 125,961 | +0.04(+0.86%) |
Oct 11, 2011 | 5.428 | 5.428 | 5.184 | 5.188 | 212,604 | -0.01(-0.16%) |
Oct 10, 2011 | 5.098 | 5.200 | 5.090 | 5.196 | 75,248 | +0.17(+3.32%) |
Oct 07, 2011 | 5.062 | 5.123 | 5.005 | 5.029 | 89,960 | +0.02(+0.32%) |
Oct 06, 2011 | 4.927 | 5.062 | 4.927 | 5.013 | 162,250 | +0.14(+2.84%) |
Oct 05, 2011 | 4.785 | 4.882 | 4.757 | 4.874 | 144,812 | +0.03(+0.59%) |
Oct 04, 2011 | 4.988 | 5.005 | 4.781 | 4.846 | 246,530 | -0.18(-3.57%) |
Oct 03, 2011 | 5.139 | 5.212 | 5.025 | 5.025 | 165,309 | -0.18(-3.44%) |
Sep 30, 2011 | 5.273 | 5.314 | 5.172 | 5.204 | 118,673 | -0.07(-1.39%) |
Sep 29, 2011 | 5.286 | 5.330 | 5.277 | 5.277 | 72,122 | +0.03(+0.54%) |
Sep 28, 2011 | 5.326 | 5.330 | 5.225 | 5.249 | 91,473 | -0.03(-0.54%) |
Sep 27, 2011 | 5.298 | 5.302 | 5.188 | 5.277 | 121,669 | +0.03(+0.62%) |
Sep 26, 2011 | 5.261 | 5.261 | 5.106 | 5.245 | 159,573 | +0.01(+0.23%) |
Sep 23, 2011 | 5.261 | 5.286 | 5.192 | 5.233 | 99,368 | -0.02(-0.31%) |
Sep 22, 2011 | 5.249 | 5.290 | 5.155 | 5.249 | 160,901 | -0.07(-1.30%) |
Sep 21, 2011 | 5.355 | 5.396 | 5.310 | 5.318 | 144,220 | -0.04(-0.68%) |
Sep 20, 2011 | 5.241 | 5.355 | 5.233 | 5.355 | 114,581 | +0.13(+2.41%) |
Sep 19, 2011 | 5.286 | 5.290 | 5.159 | 5.229 | 157,959 | -0.07(-1.31%) |
Sep 16, 2011 | 5.367 | 5.412 | 5.294 | 5.298 | 117,374 | -0.05(-0.99%) |
Sep 15, 2011 | 5.408 | 5.428 | 5.302 | 5.351 | 98,713 | -0.04(-0.76%) |
Sep 14, 2011 | 5.408 | 5.408 | 5.334 | 5.391 | 102,467 | +0.00(+0.08%) |
Sep 13, 2011 | 5.351 | 5.400 | 5.310 | 5.387 | 124,832 | -0.02(-0.30%) |
Sep 12, 2011 | 5.355 | 5.404 | 5.298 | 5.404 | 120,750 | -0.01(-0.15%) |
Sep 09, 2011 | 5.400 | 5.416 | 5.334 | 5.412 | 119,218 | -0.01(-0.15%) |
Sep 08, 2011 | 5.322 | 5.440 | 5.320 | 5.420 | 99,253 | +0.05(+0.99%) |
Sep 07, 2011 | 5.351 | 5.367 | 5.310 | 5.367 | 86,711 | +0.05(+0.92%) |
Sep 06, 2011 | 5.294 | 5.330 | 5.237 | 5.318 | 107,484 | -0.04(-0.68%) |
Sep 02, 2011 | 5.334 | 5.415 | 5.294 | 5.355 | 90,427 | -0.02(-0.38%) |
Sep 01, 2011 | 5.326 | 5.432 | 5.306 | 5.375 | 169,769 | +0.09(+1.62%) |
Aug 31, 2011 | 5.225 | 5.318 | 5.196 | 5.290 | 169,666 | +0.11(+2.20%) |
Aug 30, 2011 | 5.208 | 5.249 | 5.176 | 5.176 | 135,571 | -0.02(-0.38%) |
Aug 29, 2011 | 5.204 | 5.237 | 5.176 | 5.196 | 78,273 | +0.04(+0.72%) |
Aug 26, 2011 | 5.082 | 5.168 | 5.047 | 5.158 | 91,264 | +0.10(+1.91%) |
Aug 25, 2011 | 5.045 | 5.106 | 4.993 | 5.062 | 114,056 | +0.00(+0.00%) |
Aug 24, 2011 | 5.053 | 5.090 | 5.033 | 5.062 | 70,604 | +0.01(+0.24%) |
Aug 23, 2011 | 4.972 | 5.062 | 4.915 | 5.049 | 145,769 | +0.07(+1.39%) |
Aug 22, 2011 | 5.110 | 5.143 | 4.887 | 4.980 | 166,724 | -0.08(-1.61%) |
Aug 19, 2011 | 5.135 | 5.163 | 5.049 | 5.062 | 115,075 | -0.13(-2.59%) |
Aug 18, 2011 | 5.143 | 5.220 | 5.135 | 5.196 | 173,745 | -0.07(-1.31%) |
Aug 17, 2011 | 5.115 | 5.265 | 5.094 | 5.265 | 155,754 | +0.19(+3.69%) |
Aug 16, 2011 | 5.090 | 5.176 | 5.053 | 5.078 | 148,893 | -0.05(-0.95%) |
Aug 15, 2011 | 5.021 | 5.147 | 5.009 | 5.127 | 102,617 | +0.10(+2.03%) |
Aug 12, 2011 | 4.948 | 5.029 | 4.850 | 5.025 | 150,497 | +0.09(+1.82%) |
Aug 11, 2011 | 5.078 | 5.090 | 4.866 | 4.935 | 413,026 | -0.15(-3.04%) |
Aug 10, 2011 | 4.923 | 5.098 | 4.923 | 5.090 | 208,295 | +0.04(+0.73%) |
Aug 09, 2011 | 5.096 | 5.053 | 4.650 | 5.053 | 291,468 | +0.26(+5.53%) |
Aug 08, 2011 | 5.096 | 5.184 | 4.601 | 4.789 | 495,735 | -0.58(-10.77%) |
Aug 05, 2011 | 5.558 | 5.567 | 5.151 | 5.367 | 276,515 | -0.17(-3.09%) |
Aug 04, 2011 | 5.652 | 5.672 | 5.465 | 5.538 | 145,276 | -0.11(-1.88%) |
Aug 03, 2011 | 5.632 | 5.656 | 5.550 | 5.644 | 102,006 | -0.01(-0.14%) |
Aug 02, 2011 | 5.530 | 5.668 | 5.530 | 5.652 | 159,426 | +0.09(+1.69%) |