Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.858 | 4.939 | 4.789 | 4.814 | 727,167 | -0.11(-2.28%) |
Sep 29, 2011 | 4.820 | 4.939 | 4.752 | 4.927 | 661,507 | +0.21(+4.37%) |
Sep 28, 2011 | 4.958 | 5.014 | 4.721 | 4.721 | 691,085 | -0.24(-4.79%) |
Sep 27, 2011 | 4.933 | 5.051 | 4.889 | 4.958 | 702,489 | +0.10(+2.06%) |
Sep 26, 2011 | 4.783 | 4.902 | 4.689 | 4.858 | 627,217 | +0.11(+2.37%) |
Sep 23, 2011 | 4.664 | 4.808 | 4.633 | 4.746 | 644,475 | +0.09(+1.88%) |
Sep 22, 2011 | 4.602 | 4.727 | 4.571 | 4.658 | 1,002,917 | -0.03(-0.67%) |
Sep 21, 2011 | 4.977 | 5.020 | 4.671 | 4.689 | 1,157,909 | -0.27(-5.42%) |
Sep 20, 2011 | 5.083 | 5.158 | 4.958 | 4.958 | 661,409 | -0.12(-2.34%) |
Sep 19, 2011 | 5.164 | 5.189 | 5.039 | 5.076 | 537,384 | -0.15(-2.87%) |
Sep 16, 2011 | 5.183 | 5.226 | 5.039 | 5.226 | 1,132,570 | +0.07(+1.33%) |
Sep 15, 2011 | 5.120 | 5.158 | 5.039 | 5.158 | 474,752 | +0.09(+1.72%) |
Sep 14, 2011 | 5.008 | 5.120 | 4.942 | 5.070 | 722,319 | +0.06(+1.25%) |
Sep 13, 2011 | 4.927 | 5.052 | 4.914 | 5.008 | 1,034,844 | +0.07(+1.39%) |
Sep 12, 2011 | 4.770 | 4.939 | 4.770 | 4.939 | 637,420 | +0.11(+2.20%) |
Sep 09, 2011 | 4.927 | 4.995 | 4.777 | 4.833 | 786,848 | -0.16(-3.13%) |
Sep 08, 2011 | 5.095 | 5.226 | 4.870 | 4.989 | 953,391 | -0.14(-2.80%) |
Sep 07, 2011 | 5.033 | 5.133 | 4.989 | 5.133 | 1,037,063 | +0.16(+3.14%) |
Sep 06, 2011 | 4.758 | 4.989 | 4.721 | 4.977 | 1,642,971 | +0.09(+1.92%) |
Sep 02, 2011 | 5.070 | 5.120 | 4.861 | 4.883 | 1,167,928 | -0.31(-6.01%) |
Sep 01, 2011 | 5.245 | 5.295 | 5.133 | 5.195 | 1,369,070 | -0.06(-1.19%) |
Aug 31, 2011 | 5.176 | 5.276 | 5.020 | 5.258 | 1,137,973 | +0.11(+2.18%) |
Aug 30, 2011 | 5.114 | 5.201 | 5.008 | 5.145 | 654,665 | -0.01(-0.24%) |
Aug 29, 2011 | 4.895 | 5.158 | 4.877 | 5.158 | 524,937 | +0.32(+6.58%) |
Aug 26, 2011 | 4.789 | 4.895 | 4.683 | 4.839 | 477,701 | +0.02(+0.39%) |
Aug 25, 2011 | 5.002 | 5.320 | 4.814 | 4.820 | 887,876 | -0.07(-1.53%) |
Aug 24, 2011 | 4.721 | 4.927 | 4.721 | 4.895 | 649,679 | +0.18(+3.84%) |
Aug 23, 2011 | 4.583 | 4.758 | 4.489 | 4.714 | 1,021,987 | +0.15(+3.28%) |
Aug 22, 2011 | 4.614 | 4.764 | 4.446 | 4.564 | 784,170 | +0.06(+1.25%) |
Aug 19, 2011 | 4.546 | 4.677 | 4.496 | 4.508 | 1,029,570 | -0.12(-2.50%) |
Aug 18, 2011 | 4.808 | 4.889 | 4.608 | 4.624 | 1,103,715 | -0.27(-5.43%) |
Aug 17, 2011 | 4.933 | 4.995 | 4.858 | 4.889 | 671,010 | +0.00(+0.00%) |
Aug 16, 2011 | 4.877 | 4.945 | 4.814 | 4.889 | 775,017 | +0.02(+0.38%) |
Aug 15, 2011 | 4.802 | 4.883 | 4.739 | 4.870 | 712,774 | +0.12(+2.63%) |
Aug 12, 2011 | 4.820 | 4.880 | 4.683 | 4.746 | 1,011,875 | -0.03(-0.65%) |
Aug 11, 2011 | 4.633 | 4.845 | 4.627 | 4.777 | 1,885,735 | +0.15(+3.24%) |
Aug 10, 2011 | 5.008 | 5.101 | 4.602 | 4.627 | 2,074,159 | -0.46(-8.97%) |
Aug 09, 2011 | 4.939 | 5.095 | 4.696 | 5.083 | 1,549,329 | +0.31(+6.54%) |
Aug 08, 2011 | 5.058 | 5.276 | 4.770 | 4.770 | 1,382,326 | -0.36(-6.94%) |
Aug 05, 2011 | 5.239 | 5.301 | 5.058 | 5.126 | 1,187,908 | -0.09(-1.79%) |
Aug 04, 2011 | 5.239 | 5.326 | 5.220 | 5.220 | 900,214 | -0.06(-1.07%) |
Aug 03, 2011 | 5.270 | 5.339 | 5.189 | 5.276 | 833,705 | +0.02(+0.36%) |
Aug 02, 2011 | 5.307 | 5.370 | 5.258 | 5.258 | 645,424 | -0.07(-1.29%) |
Aug 01, 2011 | 5.382 | 5.414 | 5.258 | 5.326 | 546,777 | -0.01(-0.23%) |
Jul 29, 2011 | 5.307 | 5.382 | 5.301 | 5.339 | 559,298 | -0.03(-0.58%) |
Jul 28, 2011 | 5.351 | 5.407 | 5.345 | 5.370 | 677,879 | +0.02(+0.29%) |
Jul 27, 2011 | 5.367 | 5.385 | 5.286 | 5.354 | 1,163,563 | -0.02(-0.46%) |
Jul 26, 2011 | 5.466 | 5.466 | 5.348 | 5.379 | 464,790 | -0.09(-1.58%) |
Jul 25, 2011 | 5.497 | 5.546 | 5.453 | 5.466 | 543,814 | -0.08(-1.45%) |
Jul 22, 2011 | 5.546 | 5.614 | 5.484 | 5.546 | 597,305 | -0.08(-1.48%) |
Jul 21, 2011 | 5.565 | 5.725 | 5.565 | 5.629 | 771,625 | -0.06(-1.03%) |
Jul 20, 2011 | 5.701 | 5.787 | 5.645 | 5.688 | 667,566 | +0.01(+0.11%) |
Jul 19, 2011 | 5.670 | 5.725 | 5.583 | 5.682 | 586,218 | +0.06(+0.99%) |
Jul 18, 2011 | 5.694 | 5.738 | 5.577 | 5.626 | 428,200 | -0.08(-1.41%) |
Jul 15, 2011 | 5.818 | 5.830 | 5.701 | 5.707 | 514,206 | -0.07(-1.18%) |
Jul 14, 2011 | 5.892 | 5.922 | 5.725 | 5.775 | 477,366 | -0.14(-2.30%) |
Jul 13, 2011 | 5.880 | 5.985 | 5.849 | 5.911 | 567,116 | +0.03(+0.53%) |
Jul 12, 2011 | 5.787 | 5.966 | 5.686 | 5.880 | 1,130,333 | +0.09(+1.49%) |
Jul 11, 2011 | 5.725 | 5.812 | 5.657 | 5.793 | 1,439,166 | +0.00(+0.00%) |
Jul 08, 2011 | 5.707 | 5.793 | 5.701 | 5.793 | 570,359 | +0.00(+0.00%) |
Jul 07, 2011 | 5.756 | 5.806 | 5.701 | 5.793 | 544,699 | +0.05(+0.86%) |
Jul 06, 2011 | 5.676 | 5.769 | 5.636 | 5.744 | 476,411 | +0.04(+0.65%) |
Jul 05, 2011 | 5.769 | 5.787 | 5.670 | 5.707 | 474,013 | -0.07(-1.28%) |