Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.244 | 4.387 | 4.244 | 4.282 | 111,566 | -0.07(-1.53%) |
Sep 29, 2011 | 4.340 | 4.415 | 4.149 | 4.349 | 83,429 | +0.14(+3.40%) |
Sep 28, 2011 | 4.359 | 4.483 | 4.206 | 4.206 | 82,343 | -0.17(-3.92%) |
Sep 27, 2011 | 4.426 | 4.435 | 4.282 | 4.378 | 133,259 | +0.09(+2.00%) |
Sep 26, 2011 | 4.397 | 4.416 | 4.273 | 4.292 | 69,561 | -0.03(-0.66%) |
Sep 23, 2011 | 4.254 | 4.454 | 4.254 | 4.321 | 70,268 | +0.06(+1.34%) |
Sep 22, 2011 | 4.263 | 4.454 | 4.168 | 4.263 | 131,209 | -0.10(-2.40%) |
Sep 21, 2011 | 4.502 | 4.597 | 4.359 | 4.368 | 64,880 | -0.14(-3.17%) |
Sep 20, 2011 | 4.664 | 4.693 | 4.502 | 4.511 | 47,091 | -0.10(-2.27%) |
Sep 19, 2011 | 4.664 | 4.731 | 4.578 | 4.616 | 85,843 | -0.18(-3.78%) |
Sep 16, 2011 | 4.778 | 4.797 | 4.626 | 4.797 | 135,416 | +0.05(+1.00%) |
Sep 15, 2011 | 4.797 | 4.797 | 4.645 | 4.750 | 52,406 | -0.03(-0.60%) |
Sep 14, 2011 | 4.693 | 4.845 | 4.578 | 4.778 | 73,977 | +0.11(+2.45%) |
Sep 13, 2011 | 4.740 | 4.740 | 4.569 | 4.664 | 75,020 | -0.05(-1.01%) |
Sep 12, 2011 | 4.511 | 4.731 | 4.492 | 4.712 | 123,411 | +0.10(+2.28%) |
Sep 09, 2011 | 4.578 | 4.673 | 4.464 | 4.607 | 133,597 | -0.05(-1.02%) |
Sep 08, 2011 | 4.673 | 4.750 | 4.616 | 4.654 | 80,411 | -0.09(-1.81%) |
Sep 07, 2011 | 4.578 | 4.769 | 4.559 | 4.740 | 97,050 | +0.25(+5.52%) |
Sep 06, 2011 | 4.540 | 4.578 | 4.406 | 4.492 | 110,802 | -0.13(-2.89%) |
Sep 02, 2011 | 4.673 | 4.721 | 4.616 | 4.626 | 99,594 | -0.16(-3.39%) |
Sep 01, 2011 | 4.883 | 4.902 | 4.750 | 4.788 | 94,076 | -0.09(-1.76%) |
Aug 31, 2011 | 4.979 | 4.988 | 4.817 | 4.874 | 123,908 | -0.10(-1.92%) |
Aug 30, 2011 | 5.007 | 5.007 | 4.830 | 4.969 | 60,794 | -0.09(-1.70%) |
Aug 29, 2011 | 4.874 | 5.065 | 4.778 | 5.055 | 85,418 | +0.24(+4.95%) |
Aug 26, 2011 | 4.616 | 4.836 | 4.607 | 4.817 | 49,210 | +0.15(+3.27%) |
Aug 25, 2011 | 4.941 | 4.969 | 4.635 | 4.664 | 109,629 | -0.24(-4.86%) |
Aug 24, 2011 | 4.836 | 4.950 | 4.778 | 4.902 | 62,421 | +0.03(+0.59%) |
Aug 23, 2011 | 4.645 | 4.921 | 4.645 | 4.874 | 138,547 | +0.27(+5.80%) |
Aug 22, 2011 | 4.893 | 4.912 | 4.578 | 4.607 | 83,592 | -0.13(-2.82%) |
Aug 19, 2011 | 4.769 | 4.950 | 4.702 | 4.740 | 89,655 | -0.12(-2.55%) |
Aug 18, 2011 | 5.065 | 5.103 | 4.817 | 4.864 | 123,864 | -0.40(-7.61%) |
Aug 17, 2011 | 5.122 | 5.265 | 5.065 | 5.265 | 123,830 | +0.14(+2.79%) |
Aug 16, 2011 | 5.007 | 5.160 | 4.864 | 5.122 | 151,704 | +0.04(+0.75%) |
Aug 15, 2011 | 4.979 | 5.103 | 4.883 | 5.084 | 95,281 | +0.16(+3.29%) |
Aug 12, 2011 | 4.979 | 5.093 | 4.883 | 4.921 | 67,430 | -0.01(-0.19%) |
Aug 11, 2011 | 4.731 | 5.103 | 4.693 | 4.931 | 147,766 | +0.20(+4.23%) |
Aug 10, 2011 | 5.026 | 5.093 | 4.693 | 4.731 | 163,882 | -0.46(-8.82%) |
Aug 09, 2011 | 4.845 | 5.189 | 4.626 | 5.189 | 224,649 | +0.35(+7.30%) |
Aug 08, 2011 | 4.845 | 5.208 | 4.836 | 4.836 | 216,949 | -0.18(-3.61%) |
Aug 05, 2011 | 5.169 | 5.169 | 4.864 | 5.017 | 125,501 | -0.12(-2.41%) |
Aug 04, 2011 | 5.265 | 5.398 | 5.141 | 5.141 | 129,009 | -0.19(-3.58%) |
Aug 03, 2011 | 5.236 | 5.379 | 5.131 | 5.332 | 97,708 | +0.13(+2.57%) |
Aug 02, 2011 | 5.389 | 5.463 | 5.189 | 5.198 | 93,580 | -0.25(-4.55%) |
Aug 01, 2011 | 5.618 | 5.618 | 5.389 | 5.446 | 95,270 | -0.06(-1.04%) |
Jul 29, 2011 | 5.189 | 5.513 | 5.122 | 5.503 | 110,075 | +0.33(+6.46%) |
Jul 28, 2011 | 5.704 | 5.704 | 5.103 | 5.169 | 159,779 | -0.10(-1.99%) |
Jul 27, 2011 | 5.332 | 5.398 | 5.217 | 5.274 | 105,969 | -0.13(-2.47%) |
Jul 26, 2011 | 5.456 | 5.513 | 5.351 | 5.408 | 60,979 | -0.03(-0.53%) |
Jul 25, 2011 | 5.427 | 5.484 | 5.380 | 5.437 | 47,531 | -0.08(-1.38%) |
Jul 22, 2011 | 5.561 | 5.598 | 5.513 | 5.513 | 39,110 | -0.13(-2.36%) |
Jul 21, 2011 | 5.570 | 5.665 | 5.541 | 5.646 | 54,799 | +0.12(+2.25%) |
Jul 20, 2011 | 5.684 | 5.684 | 5.484 | 5.522 | 72,732 | -0.15(-2.69%) |
Jul 19, 2011 | 5.522 | 5.691 | 5.408 | 5.675 | 119,113 | +0.17(+3.12%) |
Jul 18, 2011 | 5.608 | 5.608 | 5.446 | 5.503 | 41,410 | -0.15(-2.70%) |
Jul 15, 2011 | 5.684 | 5.713 | 5.608 | 5.656 | 71,072 | -0.02(-0.34%) |
Jul 14, 2011 | 5.684 | 5.723 | 5.627 | 5.675 | 77,645 | +0.03(+0.51%) |
Jul 13, 2011 | 5.599 | 5.723 | 5.564 | 5.646 | 82,242 | +0.07(+1.20%) |
Jul 12, 2011 | 5.532 | 5.646 | 5.408 | 5.580 | 78,173 | +0.02(+0.34%) |
Jul 11, 2011 | 5.475 | 5.580 | 5.437 | 5.561 | 64,902 | +0.00(+0.00%) |
Jul 08, 2011 | 5.551 | 5.627 | 5.417 | 5.561 | 73,429 | -0.08(-1.35%) |
Jul 07, 2011 | 5.618 | 5.703 | 5.561 | 5.637 | 69,769 | +0.06(+1.03%) |
Jul 06, 2011 | 5.456 | 5.580 | 5.351 | 5.580 | 81,333 | +0.12(+2.27%) |
Jul 05, 2011 | 5.322 | 5.465 | 5.255 | 5.456 | 77,440 | +0.11(+2.14%) |