Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.544 | 5.560 | 5.528 | 5.528 | 79,612 | -0.03(-0.59%) |
Oct 28, 2011 | 5.540 | 5.560 | 5.499 | 5.560 | 87,780 | +0.01(+0.22%) |
Oct 27, 2011 | 5.556 | 5.576 | 5.498 | 5.548 | 156,764 | +0.06(+1.04%) |
Oct 26, 2011 | 5.479 | 5.491 | 5.450 | 5.491 | 103,385 | +0.03(+0.60%) |
Oct 25, 2011 | 5.393 | 5.458 | 5.393 | 5.458 | 112,786 | +0.03(+0.53%) |
Oct 24, 2011 | 5.385 | 5.466 | 5.381 | 5.430 | 142,982 | +0.05(+0.86%) |
Oct 21, 2011 | 5.320 | 5.409 | 5.307 | 5.383 | 129,063 | +0.08(+1.51%) |
Oct 20, 2011 | 5.271 | 5.303 | 5.246 | 5.303 | 66,679 | +0.03(+0.62%) |
Oct 19, 2011 | 5.291 | 5.299 | 5.254 | 5.271 | 64,625 | -0.00(-0.08%) |
Oct 18, 2011 | 5.271 | 5.295 | 5.222 | 5.275 | 71,312 | -0.02(-0.31%) |
Oct 17, 2011 | 5.262 | 5.303 | 5.246 | 5.291 | 110,536 | +0.02(+0.41%) |
Oct 14, 2011 | 5.246 | 5.291 | 5.205 | 5.269 | 66,394 | +0.06(+1.20%) |
Oct 13, 2011 | 5.213 | 5.230 | 5.116 | 5.206 | 111,933 | -0.04(-0.68%) |
Oct 12, 2011 | 5.242 | 5.254 | 5.205 | 5.242 | 125,737 | +0.04(+0.86%) |
Oct 11, 2011 | 5.438 | 5.438 | 5.193 | 5.197 | 212,225 | -0.01(-0.16%) |
Oct 10, 2011 | 5.107 | 5.209 | 5.099 | 5.205 | 75,114 | +0.17(+3.32%) |
Oct 07, 2011 | 5.071 | 5.132 | 5.014 | 5.038 | 89,800 | +0.02(+0.32%) |
Oct 06, 2011 | 4.936 | 5.071 | 4.936 | 5.022 | 161,960 | +0.14(+2.84%) |
Oct 05, 2011 | 4.793 | 4.891 | 4.765 | 4.883 | 144,553 | +0.03(+0.59%) |
Oct 04, 2011 | 4.997 | 5.014 | 4.789 | 4.854 | 246,091 | -0.18(-3.57%) |
Oct 03, 2011 | 5.148 | 5.222 | 5.034 | 5.034 | 165,015 | -0.18(-3.44%) |
Sep 30, 2011 | 5.283 | 5.324 | 5.181 | 5.213 | 118,461 | -0.07(-1.39%) |
Sep 29, 2011 | 5.295 | 5.340 | 5.287 | 5.287 | 71,993 | +0.03(+0.54%) |
Sep 28, 2011 | 5.336 | 5.340 | 5.234 | 5.258 | 91,310 | -0.03(-0.54%) |
Sep 27, 2011 | 5.307 | 5.311 | 5.197 | 5.287 | 121,452 | +0.03(+0.62%) |
Sep 26, 2011 | 5.271 | 5.271 | 5.116 | 5.254 | 159,288 | +0.01(+0.23%) |
Sep 23, 2011 | 5.271 | 5.295 | 5.201 | 5.242 | 99,191 | -0.02(-0.31%) |
Sep 22, 2011 | 5.258 | 5.299 | 5.164 | 5.258 | 160,615 | -0.07(-1.30%) |
Sep 21, 2011 | 5.364 | 5.405 | 5.320 | 5.328 | 143,963 | -0.04(-0.68%) |
Sep 20, 2011 | 5.250 | 5.364 | 5.242 | 5.364 | 114,377 | +0.13(+2.41%) |
Sep 19, 2011 | 5.295 | 5.299 | 5.169 | 5.238 | 157,678 | -0.07(-1.31%) |
Sep 16, 2011 | 5.377 | 5.421 | 5.303 | 5.307 | 117,164 | -0.05(-0.99%) |
Sep 15, 2011 | 5.417 | 5.438 | 5.311 | 5.360 | 98,537 | -0.04(-0.76%) |
Sep 14, 2011 | 5.417 | 5.417 | 5.344 | 5.401 | 102,285 | +0.00(+0.08%) |
Sep 13, 2011 | 5.360 | 5.409 | 5.320 | 5.397 | 124,609 | -0.02(-0.30%) |
Sep 12, 2011 | 5.364 | 5.413 | 5.307 | 5.413 | 120,535 | -0.01(-0.15%) |
Sep 09, 2011 | 5.409 | 5.426 | 5.344 | 5.421 | 119,005 | -0.01(-0.15%) |
Sep 08, 2011 | 5.332 | 5.450 | 5.329 | 5.430 | 99,076 | +0.05(+0.99%) |
Sep 07, 2011 | 5.360 | 5.377 | 5.320 | 5.377 | 86,557 | +0.05(+0.92%) |
Sep 06, 2011 | 5.303 | 5.340 | 5.246 | 5.328 | 107,293 | -0.04(-0.68%) |
Sep 02, 2011 | 5.344 | 5.424 | 5.303 | 5.364 | 90,266 | -0.02(-0.38%) |
Sep 01, 2011 | 5.336 | 5.442 | 5.315 | 5.385 | 169,466 | +0.09(+1.62%) |
Aug 31, 2011 | 5.234 | 5.328 | 5.205 | 5.299 | 169,364 | +0.11(+2.20%) |
Aug 30, 2011 | 5.218 | 5.258 | 5.185 | 5.185 | 135,329 | -0.02(-0.38%) |
Aug 29, 2011 | 5.213 | 5.246 | 5.185 | 5.205 | 78,134 | +0.04(+0.72%) |
Aug 26, 2011 | 5.091 | 5.177 | 5.056 | 5.168 | 91,102 | +0.10(+1.91%) |
Aug 25, 2011 | 5.054 | 5.116 | 5.002 | 5.071 | 113,853 | +0.00(+0.00%) |
Aug 24, 2011 | 5.063 | 5.099 | 5.042 | 5.071 | 70,478 | +0.01(+0.24%) |
Aug 23, 2011 | 4.981 | 5.071 | 4.924 | 5.058 | 145,509 | +0.07(+1.39%) |
Aug 22, 2011 | 5.120 | 5.152 | 4.895 | 4.989 | 166,427 | -0.08(-1.61%) |
Aug 19, 2011 | 5.144 | 5.172 | 5.058 | 5.071 | 114,870 | -0.13(-2.59%) |
Aug 18, 2011 | 5.152 | 5.230 | 5.144 | 5.205 | 173,435 | -0.07(-1.31%) |
Aug 17, 2011 | 5.124 | 5.275 | 5.103 | 5.275 | 155,477 | +0.19(+3.69%) |
Aug 16, 2011 | 5.099 | 5.185 | 5.063 | 5.087 | 148,628 | -0.05(-0.95%) |
Aug 15, 2011 | 5.030 | 5.156 | 5.018 | 5.136 | 102,434 | +0.10(+2.03%) |
Aug 12, 2011 | 4.956 | 5.038 | 4.859 | 5.034 | 150,228 | +0.09(+1.82%) |
Aug 11, 2011 | 5.087 | 5.099 | 4.875 | 4.944 | 412,290 | -0.16(-3.04%) |
Aug 10, 2011 | 4.932 | 5.107 | 4.932 | 5.099 | 207,923 | +0.04(+0.73%) |
Aug 09, 2011 | 5.106 | 5.063 | 4.659 | 5.063 | 290,948 | +0.27(+5.53%) |
Aug 08, 2011 | 5.106 | 5.193 | 4.610 | 4.797 | 494,852 | -0.58(-10.77%) |
Aug 05, 2011 | 5.568 | 5.577 | 5.160 | 5.377 | 276,022 | -0.17(-3.09%) |
Aug 04, 2011 | 5.662 | 5.683 | 5.475 | 5.548 | 145,017 | -0.11(-1.88%) |
Aug 03, 2011 | 5.642 | 5.666 | 5.560 | 5.654 | 101,824 | -0.01(-0.14%) |
Aug 02, 2011 | 5.540 | 5.678 | 5.540 | 5.662 | 159,141 | +0.09(+1.69%) |