Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.623 | 3.719 | 3.545 | 3.588 | 323,536 | -0.13(-3.62%) |
Sep 29, 2011 | 3.745 | 3.780 | 3.549 | 3.723 | 286,287 | +0.13(+3.76%) |
Sep 28, 2011 | 3.797 | 3.932 | 3.588 | 3.588 | 567,954 | -0.20(-5.28%) |
Sep 27, 2011 | 3.780 | 4.006 | 3.669 | 3.788 | 412,461 | +0.12(+3.20%) |
Sep 26, 2011 | 3.419 | 3.683 | 3.419 | 3.671 | 275,649 | +0.31(+9.33%) |
Sep 23, 2011 | 3.275 | 3.423 | 3.240 | 3.358 | 324,679 | +0.10(+2.93%) |
Sep 22, 2011 | 3.197 | 3.318 | 3.058 | 3.262 | 524,130 | -0.12(-3.60%) |
Sep 21, 2011 | 3.379 | 3.519 | 3.262 | 3.384 | 646,818 | +0.00(+0.00%) |
Sep 20, 2011 | 4.001 | 4.088 | 3.384 | 3.384 | 426,592 | -0.58(-14.69%) |
Sep 19, 2011 | 4.010 | 4.075 | 3.884 | 3.967 | 226,709 | -0.20(-4.90%) |
Sep 16, 2011 | 4.171 | 4.175 | 4.023 | 4.171 | 407,157 | +0.03(+0.74%) |
Sep 15, 2011 | 4.254 | 4.262 | 3.958 | 4.141 | 245,978 | -0.04(-0.94%) |
Sep 14, 2011 | 4.115 | 4.284 | 3.936 | 4.180 | 241,403 | +0.13(+3.33%) |
Sep 13, 2011 | 3.962 | 4.119 | 3.945 | 4.045 | 298,714 | +0.10(+2.54%) |
Sep 12, 2011 | 3.771 | 3.954 | 3.740 | 3.945 | 201,761 | +0.07(+1.68%) |
Sep 09, 2011 | 4.093 | 4.136 | 3.788 | 3.880 | 257,164 | -0.30(-7.08%) |
Sep 08, 2011 | 4.293 | 4.384 | 4.062 | 4.175 | 284,393 | -0.20(-4.48%) |
Sep 07, 2011 | 4.045 | 4.393 | 4.045 | 4.371 | 622,396 | +0.45(+11.42%) |
Sep 06, 2011 | 3.880 | 3.962 | 3.740 | 3.923 | 596,484 | -0.18(-4.45%) |
Sep 02, 2011 | 3.993 | 4.223 | 3.993 | 4.106 | 476,385 | -0.04(-1.05%) |
Sep 01, 2011 | 4.458 | 4.497 | 4.128 | 4.149 | 303,913 | -0.30(-6.74%) |
Aug 31, 2011 | 4.645 | 4.702 | 4.406 | 4.449 | 270,471 | -0.15(-3.22%) |
Aug 30, 2011 | 4.493 | 4.658 | 4.441 | 4.597 | 202,678 | +0.05(+1.15%) |
Aug 29, 2011 | 4.328 | 4.610 | 4.315 | 4.545 | 215,898 | +0.30(+7.07%) |
Aug 26, 2011 | 3.980 | 4.258 | 3.949 | 4.245 | 179,096 | +0.20(+5.06%) |
Aug 25, 2011 | 4.067 | 4.101 | 4.001 | 4.041 | 531,588 | +0.03(+0.76%) |
Aug 24, 2011 | 4.001 | 4.097 | 3.845 | 4.010 | 324,999 | -0.01(-0.22%) |
Aug 23, 2011 | 3.801 | 4.145 | 3.745 | 4.019 | 1,269,382 | +0.27(+7.32%) |
Aug 22, 2011 | 3.545 | 3.797 | 3.362 | 3.745 | 743,608 | +0.34(+9.96%) |
Aug 19, 2011 | 3.762 | 3.880 | 3.271 | 3.406 | 598,372 | -0.50(-12.90%) |
Aug 18, 2011 | 4.171 | 4.171 | 3.791 | 3.910 | 714,813 | -0.54(-12.12%) |
Aug 17, 2011 | 4.497 | 4.619 | 4.349 | 4.449 | 120,998 | +0.00(+0.10%) |
Aug 16, 2011 | 4.641 | 4.641 | 4.402 | 4.445 | 166,420 | -0.30(-6.24%) |
Aug 15, 2011 | 4.493 | 4.767 | 4.493 | 4.741 | 233,236 | +0.33(+7.49%) |
Aug 12, 2011 | 4.402 | 4.541 | 4.332 | 4.410 | 391,267 | +0.09(+2.01%) |
Aug 11, 2011 | 3.758 | 4.367 | 3.497 | 4.323 | 1,035,207 | +0.60(+16.26%) |
Aug 10, 2011 | 3.849 | 4.215 | 3.706 | 3.719 | 1,035,246 | -0.36(-8.75%) |
Aug 09, 2011 | 3.923 | 4.110 | 3.384 | 4.075 | 854,426 | +0.24(+6.36%) |
Aug 08, 2011 | 4.267 | 4.445 | 3.680 | 3.832 | 556,771 | -0.58(-13.12%) |
Aug 05, 2011 | 4.910 | 4.910 | 4.362 | 4.410 | 521,964 | -0.39(-8.07%) |
Aug 04, 2011 | 5.554 | 5.554 | 4.780 | 4.797 | 487,605 | +0.00(+0.00%) |
Aug 03, 2011 | 4.758 | 4.854 | 4.541 | 4.797 | 312,546 | +0.04(+0.92%) |
Aug 02, 2011 | 5.080 | 5.198 | 4.745 | 4.754 | 196,091 | -0.37(-7.22%) |
Aug 01, 2011 | 5.350 | 5.385 | 5.024 | 5.124 | 184,685 | -0.10(-1.83%) |
Jul 29, 2011 | 5.154 | 5.424 | 5.137 | 5.219 | 156,396 | -0.04(-0.83%) |
Jul 28, 2011 | 5.245 | 5.467 | 4.880 | 5.263 | 289,030 | +0.04(+0.83%) |
Jul 27, 2011 | 5.611 | 5.624 | 5.154 | 5.219 | 349,917 | -0.43(-7.69%) |
Jul 26, 2011 | 5.737 | 5.737 | 5.559 | 5.654 | 180,937 | -0.06(-1.07%) |
Jul 25, 2011 | 5.815 | 5.972 | 5.698 | 5.715 | 207,633 | -0.21(-3.52%) |
Jul 22, 2011 | 5.750 | 6.024 | 5.441 | 5.924 | 389,074 | +0.50(+9.13%) |
Jul 21, 2011 | 5.376 | 5.524 | 5.293 | 5.428 | 895,300 | +0.06(+1.13%) |
Jul 20, 2011 | 5.354 | 5.458 | 5.302 | 5.367 | 373,575 | -0.00(-0.08%) |
Jul 19, 2011 | 5.372 | 5.415 | 5.306 | 5.372 | 354,704 | +0.01(+0.24%) |
Jul 18, 2011 | 5.493 | 5.493 | 5.345 | 5.358 | 302,253 | -0.16(-2.92%) |
Jul 15, 2011 | 5.663 | 5.667 | 5.376 | 5.519 | 332,457 | -0.11(-2.01%) |
Jul 14, 2011 | 6.015 | 6.015 | 5.606 | 5.632 | 492,658 | -0.38(-6.30%) |
Jul 13, 2011 | 5.985 | 6.215 | 5.937 | 6.011 | 319,280 | +0.05(+0.88%) |
Jul 12, 2011 | 5.915 | 6.033 | 5.915 | 5.959 | 219,809 | -0.01(-0.22%) |
Jul 11, 2011 | 6.094 | 6.161 | 5.898 | 5.972 | 250,041 | -0.27(-4.39%) |
Jul 08, 2011 | 6.194 | 6.356 | 6.120 | 6.246 | 150,340 | -0.11(-1.71%) |
Jul 07, 2011 | 6.302 | 6.485 | 6.285 | 6.354 | 235,163 | +0.17(+2.81%) |
Jul 06, 2011 | 6.207 | 6.307 | 6.091 | 6.180 | 111,245 | -0.03(-0.49%) |
Jul 05, 2011 | 6.346 | 6.415 | 6.154 | 6.211 | 169,832 | -0.13(-1.99%) |