Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.199 | 4.256 | 4.085 | 4.128 | 63,467 | -0.08(-1.81%) |
Sep 29, 2011 | 4.199 | 4.280 | 4.137 | 4.204 | 46,324 | +0.04(+1.03%) |
Sep 28, 2011 | 4.223 | 4.289 | 4.156 | 4.161 | 92,462 | -0.04(-0.90%) |
Sep 27, 2011 | 4.166 | 4.237 | 4.043 | 4.199 | 73,064 | +0.11(+2.79%) |
Sep 26, 2011 | 4.123 | 4.123 | 4.043 | 4.085 | 49,521 | +0.04(+1.06%) |
Sep 23, 2011 | 4.199 | 4.247 | 3.967 | 4.043 | 226,008 | -0.15(-3.62%) |
Sep 22, 2011 | 4.636 | 4.721 | 4.024 | 4.194 | 383,944 | -0.55(-11.60%) |
Sep 21, 2011 | 4.868 | 4.887 | 4.712 | 4.745 | 14,582 | -0.13(-2.63%) |
Sep 20, 2011 | 4.873 | 4.992 | 4.674 | 4.873 | 37,217 | -0.01(-0.29%) |
Sep 19, 2011 | 4.906 | 4.958 | 4.783 | 4.887 | 47,786 | -0.14(-2.83%) |
Sep 16, 2011 | 4.821 | 5.063 | 4.821 | 5.030 | 84,943 | +0.20(+4.13%) |
Sep 15, 2011 | 4.750 | 4.859 | 4.678 | 4.830 | 64,069 | +0.16(+3.35%) |
Sep 14, 2011 | 4.783 | 4.830 | 4.674 | 4.674 | 28,869 | -0.12(-2.57%) |
Sep 13, 2011 | 4.754 | 4.873 | 4.740 | 4.797 | 29,760 | +0.06(+1.29%) |
Sep 12, 2011 | 4.769 | 4.825 | 4.685 | 4.736 | 111,234 | -0.11(-2.34%) |
Sep 09, 2011 | 5.034 | 5.082 | 4.806 | 4.849 | 62,067 | -0.20(-4.04%) |
Sep 08, 2011 | 5.196 | 5.271 | 5.013 | 5.053 | 64,520 | -0.15(-2.92%) |
Sep 07, 2011 | 5.129 | 5.219 | 5.025 | 5.205 | 53,563 | +0.10(+1.95%) |
Sep 06, 2011 | 5.162 | 5.162 | 5.048 | 5.105 | 53,245 | -0.17(-3.15%) |
Sep 02, 2011 | 5.324 | 5.343 | 5.234 | 5.271 | 81,731 | -0.05(-0.89%) |
Sep 01, 2011 | 5.395 | 5.485 | 5.319 | 5.319 | 76,523 | -0.10(-1.82%) |
Aug 31, 2011 | 5.362 | 5.542 | 5.362 | 5.418 | 138,905 | +0.09(+1.67%) |
Aug 30, 2011 | 5.267 | 5.338 | 5.262 | 5.328 | 28,009 | +0.01(+0.18%) |
Aug 29, 2011 | 5.243 | 5.385 | 5.243 | 5.319 | 56,520 | +0.08(+1.45%) |
Aug 26, 2011 | 5.115 | 5.267 | 4.954 | 5.243 | 62,712 | +0.01(+0.27%) |
Aug 25, 2011 | 5.438 | 5.438 | 5.219 | 5.229 | 91,459 | -0.10(-1.96%) |
Aug 24, 2011 | 5.177 | 5.480 | 5.053 | 5.333 | 96,895 | +0.09(+1.63%) |
Aug 23, 2011 | 5.257 | 5.309 | 4.783 | 5.248 | 54,153 | -0.03(-0.63%) |
Aug 22, 2011 | 5.234 | 5.409 | 5.215 | 5.281 | 36,001 | +0.06(+1.09%) |
Aug 19, 2011 | 5.333 | 5.333 | 5.063 | 5.224 | 86,658 | -0.13(-2.48%) |
Aug 18, 2011 | 5.556 | 5.556 | 5.295 | 5.357 | 39,088 | -0.27(-4.81%) |
Aug 17, 2011 | 5.395 | 5.822 | 5.395 | 5.627 | 86,884 | +0.26(+4.77%) |
Aug 16, 2011 | 5.476 | 5.570 | 5.357 | 5.371 | 84,905 | -0.13(-2.41%) |
Aug 15, 2011 | 5.423 | 5.542 | 5.271 | 5.504 | 32,081 | +0.13(+2.38%) |
Aug 12, 2011 | 5.476 | 5.480 | 5.271 | 5.376 | 48,427 | -0.08(-1.39%) |
Aug 11, 2011 | 5.371 | 5.518 | 5.314 | 5.452 | 94,876 | +0.07(+1.32%) |
Aug 10, 2011 | 5.466 | 5.466 | 5.362 | 5.381 | 112,472 | -0.07(-1.31%) |
Aug 09, 2011 | 5.551 | 5.537 | 5.362 | 5.452 | 123,123 | +0.07(+1.23%) |
Aug 08, 2011 | 5.551 | 5.627 | 5.309 | 5.385 | 356,316 | -0.37(-6.43%) |
Aug 05, 2011 | 5.808 | 5.850 | 5.605 | 5.755 | 56,170 | -0.07(-1.14%) |
Aug 04, 2011 | 5.978 | 5.978 | 5.793 | 5.822 | 68,902 | -0.16(-2.70%) |
Aug 03, 2011 | 5.988 | 5.997 | 5.789 | 5.983 | 30,806 | -0.08(-1.33%) |
Aug 02, 2011 | 6.007 | 6.237 | 6.002 | 6.064 | 19,497 | +0.05(+0.79%) |
Aug 01, 2011 | 5.983 | 6.097 | 5.936 | 6.016 | 81,845 | +0.00(+0.00%) |
Jul 29, 2011 | 5.974 | 6.026 | 5.974 | 6.016 | 5,289 | -0.01(-0.16%) |
Jul 28, 2011 | 6.012 | 6.045 | 5.993 | 6.026 | 73,003 | -0.03(-0.55%) |
Jul 27, 2011 | 6.126 | 6.135 | 6.012 | 6.059 | 43,559 | -0.07(-1.16%) |
Jul 26, 2011 | 6.145 | 6.159 | 6.097 | 6.130 | 24,852 | -0.03(-0.54%) |
Jul 25, 2011 | 6.239 | 6.239 | 6.164 | 6.164 | 28,321 | -0.08(-1.22%) |
Jul 22, 2011 | 6.268 | 6.282 | 6.216 | 6.239 | 13,699 | -0.06(-0.90%) |
Jul 21, 2011 | 6.178 | 6.296 | 6.178 | 6.296 | 63,422 | +0.13(+2.08%) |
Jul 20, 2011 | 6.178 | 6.230 | 6.159 | 6.168 | 9,511 | +0.02(+0.39%) |
Jul 19, 2011 | 6.183 | 6.201 | 6.135 | 6.145 | 150,831 | +0.04(+0.62%) |
Jul 18, 2011 | 6.121 | 6.168 | 6.097 | 6.107 | 62,573 | -0.05(-0.77%) |
Jul 15, 2011 | 6.187 | 6.211 | 6.154 | 6.154 | 38,024 | -0.04(-0.69%) |
Jul 14, 2011 | 6.192 | 6.235 | 6.173 | 6.197 | 12,445 | -0.00(-0.08%) |
Jul 13, 2011 | 6.282 | 6.282 | 6.083 | 6.201 | 72,371 | -0.06(-0.98%) |
Jul 12, 2011 | 6.334 | 6.334 | 6.263 | 6.263 | 21,086 | -0.07(-1.12%) |
Jul 11, 2011 | 6.372 | 6.462 | 6.334 | 6.334 | 23,086 | -0.11(-1.69%) |
Jul 08, 2011 | 6.448 | 6.462 | 6.396 | 6.443 | 29,956 | -0.05(-0.73%) |
Jul 07, 2011 | 6.643 | 6.643 | 6.467 | 6.491 | 30,742 | +0.09(+1.33%) |
Jul 06, 2011 | 6.534 | 6.553 | 6.353 | 6.406 | 86,445 | -0.12(-1.82%) |
Jul 05, 2011 | 6.477 | 6.595 | 6.434 | 6.524 | 26,618 | +0.07(+1.10%) |