Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.314 | 4.578 | 4.251 | 4.414 | 875,080 | +0.01(+0.21%) |
Sep 29, 2011 | 4.596 | 4.632 | 4.260 | 4.405 | 668,577 | -0.04(-0.82%) |
Sep 28, 2011 | 4.841 | 4.868 | 4.432 | 4.441 | 665,154 | -0.39(-8.08%) |
Sep 27, 2011 | 4.868 | 5.059 | 4.777 | 4.832 | 722,042 | +0.11(+2.31%) |
Sep 26, 2011 | 4.587 | 4.723 | 4.360 | 4.723 | 831,402 | +0.22(+4.84%) |
Sep 23, 2011 | 4.650 | 4.768 | 4.460 | 4.505 | 861,028 | -0.15(-3.12%) |
Sep 22, 2011 | 4.868 | 4.896 | 4.541 | 4.650 | 1,207,765 | -0.38(-7.58%) |
Sep 21, 2011 | 5.268 | 5.477 | 5.014 | 5.032 | 891,091 | -0.23(-4.32%) |
Sep 20, 2011 | 5.350 | 5.395 | 5.213 | 5.259 | 569,211 | -0.04(-0.69%) |
Sep 19, 2011 | 5.186 | 5.418 | 5.141 | 5.295 | 719,732 | -0.01(-0.17%) |
Sep 16, 2011 | 5.649 | 5.649 | 5.268 | 5.304 | 2,076,087 | -0.30(-5.35%) |
Sep 15, 2011 | 5.422 | 5.631 | 5.359 | 5.604 | 609,993 | +0.25(+4.58%) |
Sep 14, 2011 | 5.413 | 5.441 | 5.213 | 5.359 | 799,636 | -0.03(-0.51%) |
Sep 13, 2011 | 5.386 | 5.495 | 5.223 | 5.386 | 639,819 | +0.03(+0.51%) |
Sep 12, 2011 | 5.232 | 5.386 | 5.132 | 5.359 | 876,609 | +0.07(+1.37%) |
Sep 09, 2011 | 5.450 | 5.485 | 5.223 | 5.286 | 827,145 | -0.17(-3.16%) |
Sep 08, 2011 | 5.586 | 5.731 | 5.404 | 5.459 | 680,611 | -0.19(-3.38%) |
Sep 07, 2011 | 5.613 | 5.867 | 5.586 | 5.649 | 737,012 | +0.15(+2.64%) |
Sep 06, 2011 | 5.050 | 5.531 | 5.050 | 5.504 | 779,469 | +0.23(+4.30%) |
Sep 02, 2011 | 5.259 | 5.404 | 5.177 | 5.277 | 782,974 | -0.17(-3.17%) |
Sep 01, 2011 | 5.777 | 5.813 | 5.441 | 5.450 | 827,453 | -0.34(-5.81%) |
Aug 31, 2011 | 5.786 | 5.895 | 5.631 | 5.786 | 666,253 | +0.05(+0.95%) |
Aug 30, 2011 | 5.531 | 5.777 | 5.386 | 5.731 | 2,385,149 | +0.18(+3.27%) |
Aug 29, 2011 | 5.531 | 5.559 | 5.395 | 5.549 | 808,651 | +0.09(+1.66%) |
Aug 26, 2011 | 5.313 | 5.486 | 5.177 | 5.459 | 580,284 | +0.10(+1.86%) |
Aug 25, 2011 | 5.586 | 5.586 | 5.277 | 5.359 | 610,822 | -0.18(-3.28%) |
Aug 24, 2011 | 5.559 | 5.577 | 5.377 | 5.540 | 661,739 | -0.05(-0.81%) |
Aug 23, 2011 | 5.259 | 5.649 | 5.150 | 5.586 | 1,210,458 | +0.35(+6.77%) |
Aug 22, 2011 | 5.677 | 5.704 | 5.141 | 5.232 | 989,345 | -0.30(-5.42%) |
Aug 19, 2011 | 5.549 | 5.804 | 5.377 | 5.531 | 798,367 | -0.14(-2.40%) |
Aug 18, 2011 | 5.849 | 5.940 | 5.495 | 5.668 | 935,096 | -0.45(-7.42%) |
Aug 17, 2011 | 6.022 | 6.213 | 5.995 | 6.122 | 715,465 | +0.20(+3.37%) |
Aug 16, 2011 | 6.267 | 6.303 | 5.786 | 5.922 | 1,168,921 | -0.43(-6.72%) |
Aug 15, 2011 | 6.104 | 6.358 | 6.076 | 6.349 | 699,190 | +0.35(+5.91%) |
Aug 12, 2011 | 6.194 | 6.303 | 5.886 | 5.995 | 789,052 | -0.12(-1.93%) |
Aug 11, 2011 | 5.649 | 6.240 | 5.604 | 6.113 | 1,575,645 | +0.60(+10.87%) |
Aug 10, 2011 | 5.159 | 6.122 | 5.059 | 5.513 | 1,829,684 | +0.25(+4.66%) |
Aug 09, 2011 | 5.041 | 5.268 | 4.559 | 5.268 | 1,289,702 | +0.61(+13.06%) |
Aug 08, 2011 | 5.041 | 5.168 | 4.659 | 4.659 | 1,124,203 | -0.58(-11.09%) |
Aug 05, 2011 | 5.404 | 5.468 | 5.023 | 5.241 | 1,143,939 | -0.05(-1.03%) |
Aug 04, 2011 | 5.540 | 5.576 | 5.286 | 5.295 | 1,078,391 | -0.35(-6.12%) |
Aug 03, 2011 | 5.704 | 5.740 | 5.450 | 5.640 | 691,408 | -0.04(-0.64%) |
Aug 02, 2011 | 6.004 | 6.085 | 5.658 | 5.677 | 829,447 | -0.38(-6.30%) |
Aug 01, 2011 | 6.158 | 6.231 | 5.922 | 6.058 | 758,617 | +0.01(+0.15%) |
Jul 29, 2011 | 6.085 | 6.194 | 5.876 | 6.049 | 697,210 | -0.13(-2.06%) |
Jul 28, 2011 | 6.276 | 6.412 | 6.140 | 6.176 | 712,909 | -0.12(-1.88%) |
Jul 27, 2011 | 6.476 | 6.506 | 6.203 | 6.294 | 741,468 | -0.22(-3.35%) |
Jul 26, 2011 | 6.503 | 6.667 | 6.494 | 6.512 | 588,721 | -0.04(-0.55%) |
Jul 25, 2011 | 6.494 | 6.685 | 6.376 | 6.549 | 610,102 | +0.01(+0.14%) |
Jul 22, 2011 | 6.467 | 6.585 | 6.421 | 6.540 | 397,719 | +0.07(+1.12%) |
Jul 21, 2011 | 6.285 | 6.467 | 6.267 | 6.467 | 629,834 | +0.18(+2.89%) |
Jul 20, 2011 | 6.358 | 6.358 | 6.176 | 6.285 | 565,748 | -0.03(-0.43%) |
Jul 19, 2011 | 6.058 | 6.349 | 6.040 | 6.312 | 755,013 | +0.33(+5.46%) |
Jul 18, 2011 | 6.067 | 6.113 | 5.876 | 5.985 | 418,434 | -0.08(-1.35%) |
Jul 15, 2011 | 5.967 | 6.349 | 5.858 | 6.067 | 613,417 | +0.32(+5.53%) |
Jul 14, 2011 | 5.931 | 5.976 | 5.713 | 5.749 | 610,350 | -0.17(-2.91%) |
Jul 13, 2011 | 5.749 | 5.985 | 5.749 | 5.922 | 520,775 | +0.20(+3.49%) |
Jul 12, 2011 | 5.677 | 5.822 | 5.649 | 5.722 | 484,260 | +0.04(+0.64%) |
Jul 11, 2011 | 5.713 | 5.804 | 5.631 | 5.686 | 570,006 | -0.10(-1.73%) |
Jul 08, 2011 | 5.668 | 5.795 | 5.663 | 5.786 | 683,163 | +0.00(+0.00%) |
Jul 07, 2011 | 5.668 | 5.931 | 5.668 | 5.786 | 725,074 | +0.19(+3.41%) |
Jul 06, 2011 | 5.586 | 5.672 | 5.468 | 5.595 | 425,980 | -0.03(-0.48%) |
Jul 05, 2011 | 5.586 | 5.749 | 5.531 | 5.622 | 576,031 | +0.04(+0.65%) |