Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.275 | 4.536 | 4.212 | 4.374 | 883,066 | +0.01(+0.21%) |
Sep 29, 2011 | 4.554 | 4.590 | 4.221 | 4.365 | 674,678 | -0.04(-0.82%) |
Sep 28, 2011 | 4.797 | 4.824 | 4.392 | 4.401 | 671,224 | -0.39(-8.08%) |
Sep 27, 2011 | 4.824 | 5.013 | 4.734 | 4.788 | 728,631 | +0.11(+2.31%) |
Sep 26, 2011 | 4.545 | 4.680 | 4.320 | 4.680 | 838,989 | +0.22(+4.84%) |
Sep 23, 2011 | 4.608 | 4.725 | 4.420 | 4.464 | 868,885 | -0.14(-3.13%) |
Sep 22, 2011 | 4.824 | 4.851 | 4.500 | 4.608 | 1,218,787 | -0.38(-7.58%) |
Sep 21, 2011 | 5.220 | 5.427 | 4.968 | 4.986 | 899,222 | -0.23(-4.32%) |
Sep 20, 2011 | 5.301 | 5.346 | 5.166 | 5.211 | 574,405 | -0.04(-0.69%) |
Sep 19, 2011 | 5.139 | 5.369 | 5.094 | 5.247 | 726,300 | -0.01(-0.17%) |
Sep 16, 2011 | 5.598 | 5.598 | 5.220 | 5.256 | 2,095,032 | -0.30(-5.35%) |
Sep 15, 2011 | 5.373 | 5.580 | 5.310 | 5.553 | 615,559 | +0.24(+4.58%) |
Sep 14, 2011 | 5.364 | 5.391 | 5.166 | 5.310 | 806,933 | -0.03(-0.51%) |
Sep 13, 2011 | 5.337 | 5.445 | 5.175 | 5.337 | 645,658 | +0.03(+0.51%) |
Sep 12, 2011 | 5.184 | 5.337 | 5.085 | 5.310 | 884,609 | +0.07(+1.37%) |
Sep 09, 2011 | 5.400 | 5.435 | 5.175 | 5.238 | 834,693 | -0.17(-3.16%) |
Sep 08, 2011 | 5.535 | 5.679 | 5.355 | 5.409 | 686,822 | -0.19(-3.38%) |
Sep 07, 2011 | 5.562 | 5.814 | 5.535 | 5.598 | 743,738 | +0.14(+2.64%) |
Sep 06, 2011 | 5.004 | 5.481 | 5.004 | 5.454 | 786,582 | +0.23(+4.30%) |
Sep 02, 2011 | 5.211 | 5.355 | 5.130 | 5.229 | 790,119 | -0.17(-3.17%) |
Sep 01, 2011 | 5.724 | 5.760 | 5.391 | 5.400 | 835,004 | -0.33(-5.81%) |
Aug 31, 2011 | 5.733 | 5.841 | 5.580 | 5.733 | 672,333 | +0.05(+0.95%) |
Aug 30, 2011 | 5.481 | 5.724 | 5.337 | 5.679 | 2,406,915 | +0.18(+3.27%) |
Aug 29, 2011 | 5.481 | 5.508 | 5.346 | 5.499 | 816,030 | +0.09(+1.66%) |
Aug 26, 2011 | 5.265 | 5.436 | 5.130 | 5.409 | 585,579 | +0.10(+1.86%) |
Aug 25, 2011 | 5.535 | 5.535 | 5.229 | 5.310 | 616,396 | -0.18(-3.28%) |
Aug 24, 2011 | 5.508 | 5.526 | 5.328 | 5.490 | 667,778 | -0.04(-0.81%) |
Aug 23, 2011 | 5.211 | 5.598 | 5.103 | 5.535 | 1,221,504 | +0.35(+6.77%) |
Aug 22, 2011 | 5.625 | 5.652 | 5.094 | 5.184 | 998,374 | -0.30(-5.42%) |
Aug 19, 2011 | 5.499 | 5.751 | 5.328 | 5.481 | 805,652 | -0.14(-2.40%) |
Aug 18, 2011 | 5.796 | 5.886 | 5.445 | 5.616 | 943,629 | -0.45(-7.42%) |
Aug 17, 2011 | 5.967 | 6.156 | 5.940 | 6.066 | 721,993 | +0.20(+3.37%) |
Aug 16, 2011 | 6.210 | 6.246 | 5.733 | 5.868 | 1,179,588 | -0.42(-6.72%) |
Aug 15, 2011 | 6.048 | 6.300 | 6.021 | 6.291 | 705,570 | +0.35(+5.91%) |
Aug 12, 2011 | 6.138 | 6.246 | 5.832 | 5.940 | 796,253 | -0.12(-1.93%) |
Aug 11, 2011 | 5.598 | 6.183 | 5.553 | 6.057 | 1,590,024 | +0.59(+10.87%) |
Aug 10, 2011 | 5.112 | 6.066 | 5.013 | 5.463 | 1,846,380 | +0.24(+4.66%) |
Aug 09, 2011 | 4.995 | 5.220 | 4.518 | 5.220 | 1,301,471 | +0.60(+13.06%) |
Aug 08, 2011 | 4.995 | 5.121 | 4.617 | 4.617 | 1,134,462 | -0.58(-11.09%) |
Aug 05, 2011 | 5.355 | 5.418 | 4.977 | 5.193 | 1,154,378 | -0.05(-1.03%) |
Aug 04, 2011 | 5.490 | 5.526 | 5.238 | 5.247 | 1,088,232 | -0.34(-6.12%) |
Aug 03, 2011 | 5.652 | 5.688 | 5.400 | 5.589 | 697,717 | -0.04(-0.64%) |
Aug 02, 2011 | 5.949 | 6.030 | 5.607 | 5.625 | 837,016 | -0.38(-6.30%) |
Aug 01, 2011 | 6.102 | 6.174 | 5.868 | 6.003 | 765,540 | +0.01(+0.15%) |
Jul 29, 2011 | 6.030 | 6.138 | 5.823 | 5.994 | 703,572 | -0.13(-2.06%) |
Jul 28, 2011 | 6.219 | 6.354 | 6.084 | 6.120 | 719,415 | -0.12(-1.88%) |
Jul 27, 2011 | 6.417 | 6.447 | 6.147 | 6.237 | 748,234 | -0.22(-3.35%) |
Jul 26, 2011 | 6.444 | 6.606 | 6.435 | 6.453 | 594,093 | -0.04(-0.55%) |
Jul 25, 2011 | 6.435 | 6.624 | 6.318 | 6.489 | 615,669 | +0.01(+0.14%) |
Jul 22, 2011 | 6.408 | 6.525 | 6.363 | 6.480 | 401,348 | +0.07(+1.12%) |
Jul 21, 2011 | 6.228 | 6.408 | 6.210 | 6.408 | 635,582 | +0.18(+2.89%) |
Jul 20, 2011 | 6.300 | 6.300 | 6.120 | 6.228 | 570,911 | -0.03(-0.43%) |
Jul 19, 2011 | 6.003 | 6.291 | 5.985 | 6.255 | 761,902 | +0.32(+5.46%) |
Jul 18, 2011 | 6.012 | 6.057 | 5.823 | 5.931 | 422,253 | -0.08(-1.35%) |
Jul 15, 2011 | 5.913 | 6.291 | 5.805 | 6.012 | 619,015 | +0.32(+5.53%) |
Jul 14, 2011 | 5.877 | 5.922 | 5.661 | 5.697 | 615,919 | -0.17(-2.91%) |
Jul 13, 2011 | 5.697 | 5.931 | 5.697 | 5.868 | 525,528 | +0.20(+3.49%) |
Jul 12, 2011 | 5.625 | 5.769 | 5.598 | 5.670 | 488,679 | +0.04(+0.64%) |
Jul 11, 2011 | 5.661 | 5.751 | 5.580 | 5.634 | 575,207 | -0.10(-1.73%) |
Jul 08, 2011 | 5.616 | 5.742 | 5.612 | 5.733 | 689,398 | +0.00(+0.00%) |
Jul 07, 2011 | 5.616 | 5.877 | 5.616 | 5.733 | 731,691 | +0.19(+3.41%) |
Jul 06, 2011 | 5.535 | 5.621 | 5.418 | 5.544 | 429,868 | -0.03(-0.48%) |
Jul 05, 2011 | 5.535 | 5.697 | 5.481 | 5.571 | 581,288 | +0.04(+0.65%) |