Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.427 | 4.496 | 4.337 | 4.342 | 459,984 | -0.16(-3.53%) |
Sep 29, 2011 | 4.443 | 4.512 | 4.400 | 4.501 | 236,496 | +0.16(+3.79%) |
Sep 28, 2011 | 4.575 | 4.644 | 4.326 | 4.337 | 354,223 | -0.22(-4.77%) |
Sep 27, 2011 | 4.469 | 4.628 | 4.427 | 4.554 | 1,012,107 | +0.19(+4.37%) |
Sep 26, 2011 | 4.506 | 4.538 | 4.289 | 4.363 | 737,439 | -0.10(-2.14%) |
Sep 23, 2011 | 4.437 | 4.501 | 4.406 | 4.459 | 428,354 | +0.02(+0.36%) |
Sep 22, 2011 | 4.490 | 4.580 | 4.406 | 4.443 | 1,189,537 | -0.19(-4.11%) |
Sep 21, 2011 | 4.819 | 4.866 | 4.617 | 4.633 | 391,746 | -0.19(-3.85%) |
Sep 20, 2011 | 4.877 | 4.940 | 4.813 | 4.819 | 457,487 | -0.04(-0.76%) |
Sep 19, 2011 | 4.930 | 5.020 | 4.850 | 4.856 | 305,561 | -0.17(-3.47%) |
Sep 16, 2011 | 5.068 | 5.073 | 4.925 | 5.030 | 770,435 | -0.05(-0.90%) |
Sep 15, 2011 | 5.061 | 5.087 | 5.009 | 5.076 | 1,265,294 | +0.06(+1.25%) |
Sep 14, 2011 | 5.019 | 5.066 | 4.931 | 5.014 | 387,901 | +0.05(+0.94%) |
Sep 13, 2011 | 4.993 | 5.066 | 4.910 | 4.967 | 356,076 | +0.01(+0.11%) |
Sep 12, 2011 | 4.889 | 5.024 | 4.884 | 4.962 | 294,716 | -0.02(-0.42%) |
Sep 09, 2011 | 5.014 | 5.076 | 4.884 | 4.983 | 403,485 | -0.09(-1.75%) |
Sep 08, 2011 | 5.082 | 5.144 | 4.988 | 5.071 | 325,106 | -0.06(-1.22%) |
Sep 07, 2011 | 5.113 | 5.149 | 5.014 | 5.134 | 457,541 | +0.11(+2.18%) |
Sep 06, 2011 | 4.899 | 5.045 | 4.884 | 5.024 | 445,520 | -0.03(-0.52%) |
Sep 02, 2011 | 5.092 | 5.181 | 5.014 | 5.050 | 455,990 | -0.17(-3.29%) |
Sep 01, 2011 | 5.389 | 5.451 | 5.160 | 5.222 | 513,858 | -0.17(-3.09%) |
Aug 31, 2011 | 5.415 | 5.441 | 5.337 | 5.389 | 496,482 | +0.00(+0.00%) |
Aug 30, 2011 | 5.384 | 5.415 | 5.279 | 5.389 | 410,697 | -0.02(-0.29%) |
Aug 29, 2011 | 5.217 | 5.410 | 5.217 | 5.404 | 322,789 | +0.24(+4.74%) |
Aug 26, 2011 | 5.082 | 5.227 | 5.030 | 5.160 | 278,995 | +0.03(+0.61%) |
Aug 25, 2011 | 5.316 | 5.342 | 5.108 | 5.129 | 334,196 | -0.16(-3.05%) |
Aug 24, 2011 | 5.170 | 5.326 | 5.102 | 5.290 | 222,934 | +0.10(+2.01%) |
Aug 23, 2011 | 5.144 | 5.196 | 5.061 | 5.186 | 674,727 | +0.07(+1.32%) |
Aug 22, 2011 | 5.306 | 5.306 | 5.061 | 5.118 | 211,794 | -0.08(-1.60%) |
Aug 19, 2011 | 5.123 | 5.264 | 5.061 | 5.201 | 442,925 | -0.02(-0.30%) |
Aug 18, 2011 | 5.342 | 5.430 | 5.186 | 5.217 | 558,717 | -0.28(-5.02%) |
Aug 17, 2011 | 5.483 | 5.581 | 5.399 | 5.493 | 212,608 | +0.05(+0.96%) |
Aug 16, 2011 | 5.446 | 5.524 | 5.373 | 5.441 | 428,177 | -0.09(-1.60%) |
Aug 15, 2011 | 5.483 | 5.545 | 5.467 | 5.529 | 286,130 | +0.11(+2.12%) |
Aug 12, 2011 | 5.415 | 5.524 | 5.311 | 5.415 | 338,020 | +0.03(+0.58%) |
Aug 11, 2011 | 5.279 | 5.498 | 5.201 | 5.384 | 690,820 | +0.15(+2.89%) |
Aug 10, 2011 | 5.399 | 5.524 | 5.207 | 5.233 | 706,477 | -0.36(-6.42%) |
Aug 09, 2011 | 5.415 | 5.608 | 4.920 | 5.592 | 683,424 | +0.60(+12.11%) |
Aug 08, 2011 | 5.415 | 5.524 | 4.983 | 4.988 | 616,822 | -0.59(-10.55%) |
Aug 05, 2011 | 5.883 | 5.883 | 5.503 | 5.576 | 601,057 | -0.26(-4.38%) |
Aug 04, 2011 | 6.123 | 6.159 | 5.831 | 5.831 | 687,885 | -0.36(-5.80%) |
Aug 03, 2011 | 6.211 | 6.232 | 6.071 | 6.191 | 635,515 | +0.00(+0.00%) |
Aug 02, 2011 | 6.326 | 6.347 | 6.185 | 6.191 | 582,773 | -0.19(-2.94%) |
Aug 01, 2011 | 6.435 | 6.435 | 6.321 | 6.378 | 391,671 | -0.01(-0.16%) |
Jul 29, 2011 | 6.472 | 6.501 | 6.352 | 6.388 | 301,332 | -0.15(-2.23%) |
Jul 28, 2011 | 6.461 | 6.545 | 6.415 | 6.534 | 547,552 | +0.06(+0.88%) |
Jul 27, 2011 | 6.321 | 6.628 | 6.321 | 6.477 | 1,806,522 | +0.06(+0.97%) |
Jul 26, 2011 | 6.441 | 6.461 | 6.185 | 6.415 | 657,220 | -0.02(-0.32%) |
Jul 25, 2011 | 6.425 | 6.482 | 6.383 | 6.435 | 721,354 | -0.05(-0.72%) |
Jul 22, 2011 | 6.513 | 6.513 | 6.477 | 6.482 | 143,988 | -0.03(-0.40%) |
Jul 21, 2011 | 6.519 | 6.545 | 6.472 | 6.508 | 292,795 | +0.02(+0.32%) |
Jul 20, 2011 | 6.456 | 6.503 | 6.435 | 6.487 | 610,899 | +0.03(+0.48%) |
Jul 19, 2011 | 6.477 | 6.529 | 6.425 | 6.456 | 258,254 | -0.01(-0.08%) |
Jul 18, 2011 | 6.477 | 6.482 | 6.378 | 6.461 | 199,913 | -0.04(-0.56%) |
Jul 15, 2011 | 6.430 | 6.581 | 6.420 | 6.498 | 384,903 | +0.08(+1.22%) |
Jul 14, 2011 | 6.534 | 6.566 | 6.373 | 6.420 | 517,358 | -0.15(-2.30%) |
Jul 13, 2011 | 6.623 | 6.664 | 6.508 | 6.571 | 311,102 | -0.03(-0.47%) |
Jul 12, 2011 | 6.545 | 6.696 | 6.545 | 6.602 | 682,711 | +0.04(+0.56%) |
Jul 11, 2011 | 6.529 | 6.633 | 6.493 | 6.566 | 484,019 | -0.04(-0.55%) |
Jul 08, 2011 | 6.513 | 6.644 | 6.482 | 6.602 | 532,110 | +0.01(+0.08%) |
Jul 07, 2011 | 6.540 | 6.706 | 6.472 | 6.597 | 422,330 | +0.04(+0.64%) |
Jul 06, 2011 | 6.498 | 6.586 | 6.461 | 6.555 | 426,003 | +0.04(+0.64%) |
Jul 05, 2011 | 6.513 | 6.519 | 6.446 | 6.513 | 324,535 | +0.02(+0.24%) |