Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.376 | 4.448 | 4.278 | 4.278 | 10,053,121 | -0.44(-9.38%) |
Sep 29, 2011 | 4.709 | 4.770 | 4.588 | 4.721 | 13,525,862 | +0.44(+10.35%) |
Sep 28, 2011 | 4.491 | 4.539 | 4.278 | 4.278 | 9,361,266 | -0.13(-2.89%) |
Sep 27, 2011 | 4.467 | 4.570 | 4.376 | 4.406 | 13,124,826 | +0.23(+5.52%) |
Sep 26, 2011 | 3.987 | 4.175 | 3.849 | 4.175 | 10,165,029 | +0.41(+10.79%) |
Sep 23, 2011 | 3.526 | 3.799 | 3.520 | 3.769 | 8,203,431 | +0.07(+1.97%) |
Sep 22, 2011 | 3.744 | 3.793 | 3.599 | 3.696 | 10,429,004 | -0.26(-6.60%) |
Sep 21, 2011 | 4.218 | 4.242 | 3.957 | 3.957 | 5,765,743 | -0.24(-5.78%) |
Sep 20, 2011 | 4.206 | 4.278 | 4.139 | 4.200 | 6,606,059 | +0.08(+2.06%) |
Sep 19, 2011 | 4.139 | 4.163 | 4.060 | 4.115 | 7,558,599 | -0.39(-8.63%) |
Sep 16, 2011 | 4.515 | 4.582 | 4.424 | 4.503 | 22,469,884 | +0.14(+3.20%) |
Sep 15, 2011 | 4.333 | 4.369 | 4.248 | 4.363 | 8,743,555 | +0.31(+7.63%) |
Sep 14, 2011 | 3.975 | 4.127 | 3.817 | 4.054 | 10,037,851 | +0.12(+2.93%) |
Sep 13, 2011 | 3.896 | 3.993 | 3.848 | 3.939 | 11,641,406 | +0.13(+3.51%) |
Sep 12, 2011 | 3.732 | 3.841 | 3.647 | 3.805 | 44,390,692 | -0.22(-5.57%) |
Sep 09, 2011 | 4.181 | 4.218 | 4.011 | 4.030 | 18,051,432 | -0.38(-8.67%) |
Sep 08, 2011 | 4.473 | 4.552 | 4.388 | 4.412 | 7,351,010 | -0.14(-3.07%) |
Sep 07, 2011 | 4.418 | 4.576 | 4.400 | 4.552 | 5,745,547 | +0.22(+5.04%) |
Sep 06, 2011 | 4.272 | 4.400 | 4.218 | 4.333 | 8,326,518 | -0.48(-9.96%) |
Sep 02, 2011 | 4.922 | 4.952 | 4.788 | 4.812 | 5,416,042 | -0.35(-6.82%) |
Sep 01, 2011 | 5.249 | 5.334 | 5.158 | 5.164 | 4,617,506 | -0.12(-2.30%) |
Aug 31, 2011 | 5.231 | 5.322 | 5.225 | 5.286 | 7,283,577 | +0.19(+3.81%) |
Aug 30, 2011 | 5.001 | 5.122 | 4.940 | 5.092 | 4,430,528 | +0.05(+0.96%) |
Aug 29, 2011 | 4.976 | 5.055 | 4.958 | 5.043 | 5,272,197 | +0.20(+4.14%) |
Aug 26, 2011 | 4.740 | 4.891 | 4.673 | 4.843 | 6,176,441 | -0.04(-0.87%) |
Aug 25, 2011 | 5.067 | 5.137 | 4.837 | 4.885 | 7,320,186 | -0.06(-1.23%) |
Aug 24, 2011 | 4.831 | 4.958 | 4.794 | 4.946 | 5,624,318 | +0.10(+2.00%) |
Aug 23, 2011 | 4.715 | 4.849 | 4.667 | 4.849 | 6,873,717 | +0.18(+3.90%) |
Aug 22, 2011 | 4.885 | 4.897 | 4.667 | 4.667 | 3,669,664 | -0.07(-1.54%) |
Aug 19, 2011 | 4.728 | 4.910 | 4.709 | 4.740 | 5,904,944 | -0.12(-2.37%) |
Aug 18, 2011 | 5.019 | 5.037 | 4.788 | 4.855 | 7,600,433 | -0.50(-9.40%) |
Aug 17, 2011 | 5.383 | 5.504 | 5.310 | 5.359 | 3,684,832 | +0.01(+0.23%) |
Aug 16, 2011 | 5.322 | 5.492 | 5.280 | 5.347 | 4,758,649 | -0.18(-3.29%) |
Aug 15, 2011 | 5.450 | 5.529 | 5.438 | 5.529 | 5,817,368 | +0.21(+3.88%) |
Aug 12, 2011 | 5.334 | 5.383 | 5.219 | 5.322 | 11,452,955 | +0.18(+3.54%) |
Aug 11, 2011 | 4.788 | 5.243 | 4.764 | 5.140 | 9,190,418 | +0.21(+4.18%) |
Aug 10, 2011 | 5.201 | 5.219 | 4.812 | 4.934 | 14,841,457 | -0.54(-9.87%) |
Aug 09, 2011 | 5.340 | 5.474 | 5.043 | 5.474 | 11,487,300 | +0.49(+9.87%) |
Aug 08, 2011 | 5.340 | 5.450 | 4.934 | 4.982 | 12,109,323 | -0.83(-14.30%) |
Aug 05, 2011 | 5.917 | 5.941 | 5.498 | 5.814 | 12,419,583 | +0.38(+7.04%) |
Aug 04, 2011 | 5.905 | 5.917 | 5.401 | 5.431 | 13,373,146 | -0.58(-9.60%) |
Aug 03, 2011 | 6.123 | 6.123 | 5.868 | 6.008 | 8,512,581 | -0.04(-0.70%) |
Aug 02, 2011 | 6.257 | 6.324 | 6.044 | 6.050 | 7,892,848 | -0.39(-6.03%) |
Aug 01, 2011 | 6.748 | 6.761 | 6.324 | 6.439 | 6,360,201 | -0.08(-1.21%) |
Jul 29, 2011 | 6.475 | 6.627 | 6.384 | 6.518 | 4,955,001 | -0.07(-1.01%) |
Jul 28, 2011 | 6.627 | 6.706 | 6.572 | 6.585 | 4,374,753 | +0.08(+1.21%) |
Jul 27, 2011 | 6.621 | 6.627 | 6.475 | 6.506 | 5,982,373 | -0.42(-6.13%) |
Jul 26, 2011 | 6.876 | 6.961 | 6.827 | 6.930 | 4,088,920 | +0.05(+0.71%) |
Jul 25, 2011 | 6.943 | 6.967 | 6.827 | 6.882 | 3,854,566 | -0.15(-2.07%) |
Jul 22, 2011 | 7.040 | 7.046 | 7.015 | 7.028 | 4,478,954 | -0.03(-0.43%) |
Jul 21, 2011 | 7.040 | 7.149 | 7.009 | 7.058 | 8,568,321 | +0.36(+5.34%) |
Jul 20, 2011 | 6.627 | 6.730 | 6.542 | 6.700 | 6,665,166 | +0.24(+3.66%) |
Jul 19, 2011 | 6.336 | 6.475 | 6.330 | 6.463 | 9,764,477 | +0.35(+5.76%) |
Jul 18, 2011 | 6.214 | 6.233 | 5.990 | 6.111 | 8,785,406 | -0.40(-6.15%) |
Jul 15, 2011 | 6.578 | 6.591 | 6.451 | 6.512 | 5,832,436 | -0.12(-1.74%) |
Jul 14, 2011 | 6.748 | 6.782 | 6.591 | 6.627 | 6,659,804 | -0.05(-0.82%) |
Jul 13, 2011 | 6.578 | 6.779 | 6.512 | 6.682 | 16,751,634 | +0.29(+4.56%) |
Jul 12, 2011 | 6.451 | 6.554 | 6.390 | 6.390 | 9,780,212 | -0.18(-2.77%) |
Jul 11, 2011 | 6.706 | 6.742 | 6.560 | 6.572 | 9,683,946 | -0.72(-9.83%) |
Jul 08, 2011 | 7.319 | 7.337 | 7.210 | 7.288 | 2,811,214 | -0.13(-1.80%) |
Jul 07, 2011 | 7.458 | 7.495 | 7.398 | 7.422 | 2,133,943 | +0.05(+0.74%) |
Jul 06, 2011 | 7.313 | 7.380 | 7.258 | 7.367 | 2,457,943 | -0.16(-2.10%) |
Jul 05, 2011 | 7.622 | 7.647 | 7.495 | 7.525 | 3,468,465 | -0.15(-1.98%) |