Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.460 | 4.570 | 4.310 | 4.330 | 226,070 | -0.21(-4.63%) |
Sep 29, 2011 | 4.680 | 4.680 | 4.400 | 4.540 | 223,998 | -0.02(-0.44%) |
Sep 28, 2011 | 4.900 | 4.910 | 4.560 | 4.560 | 271,378 | -0.32(-6.56%) |
Sep 27, 2011 | 4.840 | 5.090 | 4.790 | 4.880 | 442,876 | +0.19(+4.05%) |
Sep 26, 2011 | 4.440 | 4.710 | 4.360 | 4.690 | 303,506 | +0.30(+6.83%) |
Sep 23, 2011 | 4.420 | 4.560 | 4.320 | 4.390 | 272,932 | -0.01(-0.23%) |
Sep 22, 2011 | 4.580 | 4.680 | 4.360 | 4.400 | 435,560 | -0.38(-7.95%) |
Sep 21, 2011 | 4.990 | 5.030 | 4.780 | 4.780 | 357,313 | -0.22(-4.40%) |
Sep 20, 2011 | 5.090 | 5.120 | 4.940 | 5.000 | 287,862 | -0.07(-1.38%) |
Sep 19, 2011 | 5.110 | 5.140 | 5.010 | 5.070 | 277,343 | -0.16(-3.06%) |
Sep 16, 2011 | 5.150 | 5.240 | 5.080 | 5.230 | 388,331 | +0.10(+1.95%) |
Sep 15, 2011 | 5.110 | 5.180 | 5.050 | 5.130 | 176,819 | +0.06(+1.18%) |
Sep 14, 2011 | 5.080 | 5.170 | 5.000 | 5.070 | 451,832 | +0.05(+1.00%) |
Sep 13, 2011 | 5.020 | 5.070 | 4.901 | 5.020 | 515,152 | +0.03(+0.60%) |
Sep 12, 2011 | 4.900 | 5.105 | 4.880 | 4.990 | 388,249 | +0.00(+0.00%) |
Sep 09, 2011 | 5.030 | 5.140 | 4.930 | 4.990 | 473,415 | -0.09(-1.77%) |
Sep 08, 2011 | 5.120 | 5.180 | 5.020 | 5.080 | 357,944 | -0.07(-1.36%) |
Sep 07, 2011 | 5.210 | 5.210 | 5.055 | 5.150 | 523,516 | +0.05(+0.98%) |
Sep 06, 2011 | 5.040 | 5.160 | 5.010 | 5.100 | 357,585 | -0.08(-1.54%) |
Sep 02, 2011 | 5.200 | 5.310 | 5.160 | 5.180 | 407,445 | -0.16(-3.00%) |
Sep 01, 2011 | 5.420 | 5.520 | 5.280 | 5.340 | 613,326 | -0.05(-0.93%) |
Aug 31, 2011 | 5.650 | 5.681 | 5.270 | 5.390 | 635,373 | -0.18(-3.23%) |
Aug 30, 2011 | 5.540 | 5.710 | 5.460 | 5.570 | 540,383 | +0.02(+0.36%) |
Aug 29, 2011 | 5.430 | 5.580 | 5.390 | 5.550 | 921,568 | +0.19(+3.54%) |
Aug 26, 2011 | 4.950 | 5.370 | 4.850 | 5.360 | 746,640 | +0.37(+7.41%) |
Aug 25, 2011 | 4.690 | 4.990 | 4.650 | 4.990 | 693,662 | +0.36(+7.78%) |
Aug 24, 2011 | 4.570 | 4.690 | 4.430 | 4.630 | 154,046 | +0.06(+1.31%) |
Aug 23, 2011 | 4.440 | 4.590 | 4.360 | 4.570 | 277,155 | +0.16(+3.63%) |
Aug 22, 2011 | 4.620 | 4.620 | 4.300 | 4.410 | 331,852 | -0.05(-1.12%) |
Aug 19, 2011 | 4.480 | 4.720 | 4.420 | 4.460 | 425,498 | -0.11(-2.41%) |
Aug 18, 2011 | 4.720 | 4.800 | 4.540 | 4.570 | 435,984 | -0.31(-6.35%) |
Aug 17, 2011 | 5.050 | 5.120 | 4.820 | 4.880 | 293,073 | -0.16(-3.17%) |
Aug 16, 2011 | 5.030 | 5.105 | 4.900 | 5.040 | 258,067 | -0.03(-0.59%) |
Aug 15, 2011 | 5.090 | 5.180 | 5.010 | 5.070 | 591,233 | +0.02(+0.40%) |
Aug 12, 2011 | 5.180 | 5.200 | 4.910 | 5.050 | 336,801 | -0.09(-1.75%) |
Aug 11, 2011 | 4.820 | 5.280 | 4.810 | 5.140 | 676,545 | +0.36(+7.53%) |
Aug 10, 2011 | 5.120 | 5.560 | 4.710 | 4.780 | 689,607 | -0.44(-8.43%) |
Aug 09, 2011 | 5.310 | 5.310 | 4.660 | 5.220 | 843,770 | +0.41(+8.52%) |
Aug 08, 2011 | 5.320 | 5.460 | 4.780 | 4.810 | 798,153 | -0.74(-13.33%) |
Aug 05, 2011 | 5.610 | 5.860 | 5.410 | 5.550 | 707,446 | -0.10(-1.77%) |
Aug 04, 2011 | 5.000 | 6.000 | 4.950 | 5.650 | 2,118,806 | +0.80(+16.49%) |
Aug 03, 2011 | 4.900 | 4.930 | 4.620 | 4.850 | 389,299 | -0.05(-1.02%) |
Aug 02, 2011 | 4.970 | 5.120 | 4.900 | 4.900 | 418,583 | -0.08(-1.71%) |
Aug 01, 2011 | 5.060 | 5.065 | 4.900 | 4.985 | 469,028 | +0.00(+0.10%) |
Jul 29, 2011 | 4.950 | 5.050 | 4.880 | 4.980 | 498,159 | -0.04(-0.80%) |
Jul 28, 2011 | 5.050 | 5.095 | 4.955 | 5.020 | 526,748 | -0.03(-0.59%) |
Jul 27, 2011 | 5.150 | 5.263 | 5.040 | 5.050 | 365,246 | -0.13(-2.51%) |
Jul 26, 2011 | 5.320 | 5.350 | 5.020 | 5.180 | 364,086 | -0.17(-3.18%) |
Jul 25, 2011 | 5.320 | 5.620 | 5.310 | 5.350 | 442,622 | -0.04(-0.74%) |
Jul 22, 2011 | 5.130 | 5.700 | 4.740 | 5.390 | 2,567,963 | -0.50(-8.49%) |
Jul 21, 2011 | 5.930 | 6.030 | 5.870 | 5.890 | 246,130 | -0.01(-0.17%) |
Jul 20, 2011 | 6.030 | 6.030 | 5.801 | 5.900 | 567,114 | -0.11(-1.83%) |
Jul 19, 2011 | 6.000 | 6.090 | 5.970 | 6.010 | 340,173 | +0.06(+1.01%) |
Jul 18, 2011 | 6.200 | 6.200 | 5.930 | 5.950 | 379,605 | -0.29(-4.65%) |
Jul 15, 2011 | 6.390 | 6.460 | 6.180 | 6.240 | 340,943 | -0.10(-1.58%) |
Jul 14, 2011 | 6.570 | 6.610 | 6.340 | 6.340 | 339,569 | -0.23(-3.50%) |
Jul 13, 2011 | 6.570 | 6.620 | 6.460 | 6.570 | 359,434 | +0.02(+0.23%) |
Jul 12, 2011 | 6.590 | 6.780 | 6.500 | 6.555 | 263,799 | -0.08(-1.28%) |
Jul 11, 2011 | 6.770 | 6.840 | 6.590 | 6.640 | 194,851 | -0.28(-4.05%) |
Jul 08, 2011 | 6.810 | 6.930 | 6.520 | 6.920 | 218,146 | -0.04(-0.57%) |
Jul 07, 2011 | 6.890 | 7.040 | 6.780 | 6.960 | 328,788 | +0.15(+2.20%) |
Jul 06, 2011 | 6.900 | 6.900 | 6.720 | 6.810 | 177,917 | -0.09(-1.30%) |
Jul 05, 2011 | 6.900 | 7.000 | 6.860 | 6.900 | 328,707 | +0.01(+0.15%) |