Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.458 | 4.905 | 4.440 | 4.475 | 116,907 | -0.07(-1.54%) |
Sep 29, 2011 | 4.511 | 4.607 | 4.389 | 4.546 | 78,508 | +0.15(+3.39%) |
Sep 28, 2011 | 4.484 | 4.598 | 4.317 | 4.396 | 171,260 | -0.08(-1.76%) |
Sep 27, 2011 | 4.528 | 4.660 | 4.370 | 4.475 | 166,023 | +0.09(+2.00%) |
Sep 26, 2011 | 4.317 | 4.493 | 4.247 | 4.388 | 71,784 | +0.13(+3.09%) |
Sep 23, 2011 | 4.230 | 4.467 | 4.168 | 4.256 | 124,004 | +0.04(+0.83%) |
Sep 22, 2011 | 4.361 | 4.511 | 4.116 | 4.221 | 224,348 | -0.31(-6.78%) |
Sep 21, 2011 | 4.818 | 5.081 | 4.528 | 4.528 | 95,933 | -0.27(-5.67%) |
Sep 20, 2011 | 5.011 | 5.113 | 4.774 | 4.800 | 117,988 | -0.20(-4.04%) |
Sep 19, 2011 | 5.046 | 5.221 | 4.949 | 5.002 | 71,820 | -0.18(-3.39%) |
Sep 16, 2011 | 4.818 | 5.204 | 4.809 | 5.177 | 133,697 | +0.35(+7.27%) |
Sep 15, 2011 | 4.993 | 5.090 | 4.791 | 4.826 | 99,094 | -0.08(-1.61%) |
Sep 14, 2011 | 4.756 | 5.098 | 4.730 | 4.905 | 100,931 | +0.21(+4.49%) |
Sep 13, 2011 | 4.756 | 4.958 | 4.598 | 4.695 | 105,588 | -0.04(-0.74%) |
Sep 12, 2011 | 4.598 | 4.747 | 4.484 | 4.730 | 84,951 | +0.05(+1.13%) |
Sep 09, 2011 | 4.853 | 4.853 | 4.651 | 4.677 | 77,450 | -0.22(-4.48%) |
Sep 08, 2011 | 4.897 | 5.107 | 4.862 | 4.897 | 114,168 | -0.06(-1.24%) |
Sep 07, 2011 | 4.756 | 5.028 | 4.607 | 4.958 | 91,653 | +0.30(+6.40%) |
Sep 06, 2011 | 4.458 | 4.730 | 4.406 | 4.660 | 91,597 | +0.03(+0.57%) |
Sep 02, 2011 | 4.800 | 4.932 | 4.572 | 4.633 | 121,772 | -0.33(-6.71%) |
Sep 01, 2011 | 5.204 | 5.362 | 4.941 | 4.967 | 106,149 | -0.22(-4.23%) |
Aug 31, 2011 | 5.063 | 5.318 | 5.011 | 5.186 | 78,688 | +0.17(+3.32%) |
Aug 30, 2011 | 4.993 | 5.195 | 4.949 | 5.019 | 160,327 | +0.00(+0.00%) |
Aug 29, 2011 | 4.493 | 5.090 | 4.493 | 5.019 | 91,403 | +0.61(+13.72%) |
Aug 26, 2011 | 4.160 | 4.572 | 4.107 | 4.414 | 100,102 | +0.24(+5.67%) |
Aug 25, 2011 | 4.379 | 4.449 | 4.133 | 4.177 | 106,766 | -0.17(-3.84%) |
Aug 24, 2011 | 4.300 | 4.467 | 4.291 | 4.344 | 358,189 | +0.01(+0.20%) |
Aug 23, 2011 | 4.195 | 4.396 | 4.116 | 4.335 | 126,830 | +0.18(+4.44%) |
Aug 22, 2011 | 4.238 | 4.423 | 4.098 | 4.151 | 84,293 | +0.00(+0.00%) |
Aug 19, 2011 | 4.265 | 4.493 | 4.142 | 4.151 | 87,028 | -0.21(-4.83%) |
Aug 18, 2011 | 4.616 | 4.660 | 4.238 | 4.361 | 85,610 | -0.36(-7.62%) |
Aug 17, 2011 | 4.791 | 4.958 | 4.677 | 4.721 | 67,114 | -0.05(-1.10%) |
Aug 16, 2011 | 4.897 | 4.923 | 4.677 | 4.774 | 75,664 | -0.18(-3.55%) |
Aug 15, 2011 | 5.037 | 5.160 | 4.905 | 4.949 | 69,491 | -0.04(-0.70%) |
Aug 12, 2011 | 4.870 | 5.151 | 4.756 | 4.984 | 71,081 | +0.18(+3.65%) |
Aug 11, 2011 | 4.493 | 4.949 | 4.493 | 4.809 | 93,128 | +0.35(+7.87%) |
Aug 10, 2011 | 4.642 | 4.733 | 4.396 | 4.458 | 80,076 | -0.35(-7.30%) |
Aug 09, 2011 | 4.739 | 4.809 | 4.037 | 4.809 | 123,711 | +0.42(+9.60%) |
Aug 08, 2011 | 4.739 | 4.923 | 4.388 | 4.388 | 127,883 | -0.49(-10.07%) |
Aug 05, 2011 | 4.993 | 5.090 | 4.765 | 4.879 | 79,263 | -0.06(-1.24%) |
Aug 04, 2011 | 5.283 | 5.318 | 4.923 | 4.941 | 95,604 | -0.43(-8.01%) |
Aug 03, 2011 | 5.256 | 5.493 | 5.011 | 5.370 | 71,048 | +0.15(+2.86%) |
Aug 02, 2011 | 5.643 | 5.704 | 5.186 | 5.221 | 108,741 | -0.44(-7.75%) |
Aug 01, 2011 | 5.485 | 5.686 | 5.414 | 5.660 | 253,384 | +0.23(+4.20%) |
Jul 29, 2011 | 5.300 | 5.546 | 5.283 | 5.432 | 59,653 | +0.06(+1.14%) |
Jul 28, 2011 | 5.327 | 5.414 | 5.292 | 5.370 | 59,409 | +0.07(+1.32%) |
Jul 27, 2011 | 5.379 | 5.485 | 5.300 | 5.300 | 89,448 | -0.12(-2.27%) |
Jul 26, 2011 | 5.423 | 5.449 | 5.335 | 5.423 | 35,676 | +0.00(+0.00%) |
Jul 25, 2011 | 5.335 | 5.441 | 5.300 | 5.423 | 61,370 | +0.02(+0.32%) |
Jul 22, 2011 | 5.388 | 5.406 | 5.379 | 5.406 | 34,643 | +0.04(+0.65%) |
Jul 21, 2011 | 5.441 | 5.441 | 5.335 | 5.370 | 52,292 | -0.03(-0.49%) |
Jul 20, 2011 | 5.458 | 5.511 | 5.292 | 5.397 | 44,929 | -0.07(-1.28%) |
Jul 19, 2011 | 5.476 | 5.564 | 5.441 | 5.467 | 76,354 | +0.03(+0.48%) |
Jul 18, 2011 | 5.502 | 5.537 | 5.353 | 5.441 | 55,132 | -0.10(-1.74%) |
Jul 15, 2011 | 5.572 | 5.686 | 5.528 | 5.537 | 74,054 | -0.02(-0.32%) |
Jul 14, 2011 | 5.686 | 5.713 | 5.555 | 5.555 | 31,872 | -0.14(-2.47%) |
Jul 13, 2011 | 5.722 | 5.812 | 5.616 | 5.695 | 36,304 | +0.01(+0.15%) |
Jul 12, 2011 | 5.590 | 5.818 | 5.581 | 5.686 | 46,865 | +0.07(+1.25%) |
Jul 11, 2011 | 5.546 | 5.634 | 5.528 | 5.616 | 38,723 | +0.01(+0.16%) |
Jul 08, 2011 | 5.625 | 5.625 | 5.537 | 5.607 | 33,259 | -0.09(-1.54%) |
Jul 07, 2011 | 5.564 | 5.722 | 5.537 | 5.695 | 60,709 | +0.16(+2.85%) |
Jul 06, 2011 | 5.300 | 5.643 | 5.300 | 5.537 | 93,639 | +0.23(+4.30%) |
Jul 05, 2011 | 5.528 | 5.572 | 5.309 | 5.309 | 129,866 | -0.25(-4.42%) |