Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.650 | 4.812 | 4.629 | 4.661 | 6,805,004 | -0.11(-2.34%) |
Sep 29, 2011 | 4.819 | 4.890 | 4.515 | 4.773 | 3,396,419 | +0.05(+1.07%) |
Sep 28, 2011 | 4.899 | 4.963 | 4.691 | 4.722 | 3,913,846 | -0.16(-3.36%) |
Sep 27, 2011 | 4.994 | 5.058 | 4.843 | 4.886 | 4,484,729 | +0.02(+0.50%) |
Sep 26, 2011 | 4.855 | 4.879 | 4.709 | 4.862 | 4,189,164 | +0.06(+1.32%) |
Sep 23, 2011 | 4.646 | 4.828 | 4.601 | 4.799 | 4,037,567 | +0.15(+3.33%) |
Sep 22, 2011 | 4.719 | 4.827 | 4.560 | 4.644 | 4,815,995 | -0.25(-5.07%) |
Sep 21, 2011 | 5.032 | 5.140 | 4.890 | 4.892 | 5,996,167 | -0.16(-3.21%) |
Sep 20, 2011 | 5.201 | 5.261 | 4.959 | 5.054 | 11,160,776 | -0.27(-5.04%) |
Sep 19, 2011 | 5.197 | 5.373 | 5.168 | 5.322 | 2,484,606 | +0.00(+0.00%) |
Sep 16, 2011 | 5.294 | 5.404 | 5.272 | 5.322 | 4,312,483 | +0.05(+1.03%) |
Sep 15, 2011 | 5.201 | 5.287 | 5.130 | 5.268 | 3,206,610 | +0.13(+2.46%) |
Sep 14, 2011 | 5.058 | 5.218 | 4.914 | 5.142 | 3,214,122 | +0.11(+2.22%) |
Sep 13, 2011 | 4.965 | 5.115 | 4.935 | 5.030 | 4,590,608 | +0.05(+1.09%) |
Sep 12, 2011 | 4.778 | 4.981 | 4.761 | 4.976 | 2,646,882 | +0.10(+2.10%) |
Sep 09, 2011 | 5.071 | 5.071 | 4.797 | 4.873 | 4,813,097 | -0.25(-4.94%) |
Sep 08, 2011 | 5.102 | 5.246 | 5.069 | 5.127 | 3,615,238 | -0.03(-0.54%) |
Sep 07, 2011 | 4.968 | 5.158 | 4.931 | 5.155 | 3,000,176 | +0.28(+5.77%) |
Sep 06, 2011 | 4.765 | 4.886 | 4.703 | 4.873 | 3,832,270 | -0.05(-1.06%) |
Sep 02, 2011 | 5.067 | 5.080 | 4.888 | 4.925 | 2,945,463 | -0.27(-5.13%) |
Sep 01, 2011 | 5.322 | 5.389 | 5.177 | 5.192 | 4,049,216 | -0.13(-2.45%) |
Aug 31, 2011 | 5.289 | 5.382 | 5.250 | 5.322 | 5,012,855 | +0.08(+1.49%) |
Aug 30, 2011 | 5.177 | 5.300 | 5.166 | 5.244 | 4,658,907 | +0.02(+0.32%) |
Aug 29, 2011 | 4.998 | 5.233 | 4.998 | 5.227 | 4,502,593 | +0.30(+6.01%) |
Aug 26, 2011 | 4.739 | 4.944 | 4.691 | 4.931 | 5,654,872 | +0.15(+3.04%) |
Aug 25, 2011 | 5.007 | 5.032 | 4.771 | 4.786 | 3,215,024 | -0.19(-3.86%) |
Aug 24, 2011 | 4.849 | 4.994 | 4.827 | 4.978 | 3,866,495 | +0.12(+2.38%) |
Aug 23, 2011 | 4.610 | 4.862 | 4.575 | 4.862 | 5,908,946 | +0.28(+6.06%) |
Aug 22, 2011 | 4.534 | 4.659 | 4.534 | 4.584 | 7,231,121 | +0.16(+3.67%) |
Aug 19, 2011 | 4.566 | 4.666 | 4.405 | 4.422 | 11,830,192 | -0.20(-4.35%) |
Aug 18, 2011 | 4.856 | 4.856 | 4.564 | 4.623 | 12,668,194 | -0.39(-7.84%) |
Aug 17, 2011 | 5.095 | 5.199 | 4.959 | 5.017 | 4,126,129 | -0.06(-1.17%) |
Aug 16, 2011 | 5.112 | 5.143 | 5.002 | 5.076 | 3,187,506 | -0.12(-2.37%) |
Aug 15, 2011 | 5.151 | 5.201 | 5.056 | 5.199 | 3,117,060 | +0.09(+1.79%) |
Aug 12, 2011 | 5.101 | 5.268 | 5.056 | 5.108 | 7,156,457 | +0.01(+0.29%) |
Aug 11, 2011 | 4.782 | 5.153 | 4.750 | 5.093 | 9,619,374 | +0.32(+6.67%) |
Aug 10, 2011 | 4.728 | 4.974 | 4.642 | 4.774 | 11,204,418 | -0.06(-1.31%) |
Aug 09, 2011 | 5.046 | 4.845 | 4.458 | 4.838 | 12,990,879 | +0.10(+2.00%) |
Aug 08, 2011 | 5.046 | 5.069 | 4.682 | 4.743 | 15,580,382 | -0.48(-9.17%) |
Aug 05, 2011 | 5.181 | 5.224 | 4.892 | 5.222 | 14,558,607 | +0.14(+2.83%) |
Aug 04, 2011 | 5.447 | 5.499 | 5.073 | 5.078 | 10,838,697 | -0.45(-8.22%) |
Aug 03, 2011 | 5.501 | 5.585 | 5.363 | 5.533 | 9,424,810 | +0.05(+0.88%) |
Aug 02, 2011 | 5.620 | 5.671 | 5.475 | 5.484 | 6,682,308 | -0.15(-2.74%) |
Aug 01, 2011 | 5.786 | 5.794 | 5.574 | 5.639 | 5,347,072 | -0.05(-0.82%) |
Jul 29, 2011 | 5.652 | 5.716 | 5.581 | 5.686 | 4,465,025 | -0.03(-0.46%) |
Jul 28, 2011 | 5.637 | 5.755 | 5.630 | 5.712 | 5,181,791 | +0.10(+1.76%) |
Jul 27, 2011 | 5.760 | 5.796 | 5.594 | 5.613 | 5,713,974 | -0.17(-2.96%) |
Jul 26, 2011 | 5.794 | 5.846 | 5.749 | 5.784 | 4,547,099 | -0.01(-0.26%) |
Jul 25, 2011 | 5.760 | 5.814 | 5.755 | 5.799 | 4,271,754 | -0.02(-0.32%) |
Jul 22, 2011 | 5.829 | 5.838 | 5.795 | 5.818 | 6,358,754 | +0.07(+1.23%) |
Jul 21, 2011 | 5.680 | 5.779 | 5.673 | 5.747 | 8,944,083 | +0.11(+1.98%) |
Jul 20, 2011 | 5.734 | 5.991 | 5.604 | 5.635 | 25,051,088 | -0.56(-9.08%) |
Jul 19, 2011 | 6.038 | 6.217 | 6.027 | 6.198 | 14,058,052 | +0.21(+3.48%) |
Jul 18, 2011 | 6.025 | 6.084 | 5.919 | 5.989 | 9,564,168 | +0.08(+1.39%) |
Jul 15, 2011 | 5.909 | 5.982 | 5.881 | 5.907 | 8,706,595 | +0.04(+0.64%) |
Jul 14, 2011 | 5.893 | 5.947 | 5.760 | 5.870 | 9,561,630 | +0.01(+0.13%) |
Jul 13, 2011 | 5.799 | 5.916 | 5.794 | 5.863 | 8,648,201 | +0.10(+1.68%) |
Jul 12, 2011 | 5.645 | 5.836 | 5.622 | 5.766 | 20,630,066 | +0.11(+1.98%) |
Jul 11, 2011 | 5.710 | 5.749 | 5.613 | 5.654 | 6,666,554 | -0.12(-2.13%) |
Jul 08, 2011 | 5.645 | 5.777 | 5.591 | 5.777 | 6,274,646 | +0.07(+1.17%) |
Jul 07, 2011 | 5.637 | 5.727 | 5.630 | 5.710 | 10,102,742 | +0.08(+1.46%) |
Jul 06, 2011 | 5.578 | 5.648 | 5.525 | 5.628 | 3,935,632 | +0.03(+0.50%) |
Jul 05, 2011 | 5.460 | 5.602 | 5.460 | 5.600 | 6,546,428 | +0.11(+2.04%) |