Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.616 | 4.819 | 4.571 | 4.603 | 134,371 | -0.11(-2.42%) |
Sep 29, 2011 | 4.730 | 4.755 | 4.519 | 4.717 | 77,515 | +0.11(+2.48%) |
Sep 28, 2011 | 4.686 | 4.819 | 4.590 | 4.603 | 112,465 | -0.08(-1.63%) |
Sep 27, 2011 | 4.730 | 4.832 | 4.590 | 4.679 | 174,452 | -0.05(-1.07%) |
Sep 26, 2011 | 4.578 | 4.730 | 4.495 | 4.730 | 145,005 | +0.18(+3.91%) |
Sep 23, 2011 | 4.527 | 4.628 | 4.476 | 4.552 | 166,301 | +0.01(+0.28%) |
Sep 22, 2011 | 4.298 | 4.654 | 4.298 | 4.539 | 212,555 | +0.10(+2.29%) |
Sep 21, 2011 | 4.584 | 4.653 | 4.419 | 4.438 | 121,232 | -0.13(-2.78%) |
Sep 20, 2011 | 5.022 | 5.022 | 4.552 | 4.565 | 171,718 | -0.41(-8.17%) |
Sep 19, 2011 | 4.882 | 5.047 | 4.679 | 4.971 | 206,478 | +0.01(+0.13%) |
Sep 16, 2011 | 4.939 | 4.978 | 4.825 | 4.965 | 192,510 | +0.06(+1.30%) |
Sep 15, 2011 | 4.857 | 4.933 | 4.743 | 4.901 | 135,858 | +0.08(+1.71%) |
Sep 14, 2011 | 4.781 | 4.857 | 4.711 | 4.819 | 123,444 | +0.05(+1.07%) |
Sep 13, 2011 | 4.641 | 4.838 | 4.609 | 4.768 | 111,717 | +0.13(+2.74%) |
Sep 12, 2011 | 4.444 | 4.673 | 4.444 | 4.641 | 77,583 | +0.13(+2.96%) |
Sep 09, 2011 | 4.609 | 4.640 | 4.451 | 4.508 | 136,024 | -0.15(-3.14%) |
Sep 08, 2011 | 4.705 | 4.933 | 4.635 | 4.654 | 136,047 | -0.10(-2.14%) |
Sep 07, 2011 | 4.628 | 4.787 | 4.597 | 4.755 | 158,265 | +0.22(+4.76%) |
Sep 06, 2011 | 4.597 | 4.666 | 4.451 | 4.539 | 147,980 | -0.15(-3.12%) |
Sep 02, 2011 | 4.812 | 5.003 | 4.603 | 4.686 | 147,000 | -0.25(-5.02%) |
Sep 01, 2011 | 5.168 | 5.244 | 4.825 | 4.933 | 289,823 | -0.20(-3.84%) |
Aug 31, 2011 | 4.781 | 5.270 | 4.743 | 5.130 | 361,168 | +0.39(+8.17%) |
Aug 30, 2011 | 4.882 | 4.882 | 4.571 | 4.743 | 129,911 | -0.19(-3.86%) |
Aug 29, 2011 | 4.552 | 4.939 | 4.552 | 4.933 | 194,586 | +0.41(+9.13%) |
Aug 26, 2011 | 4.400 | 4.597 | 4.397 | 4.520 | 107,402 | +0.10(+2.15%) |
Aug 25, 2011 | 4.546 | 4.546 | 4.406 | 4.425 | 124,808 | -0.05(-1.13%) |
Aug 24, 2011 | 4.317 | 4.533 | 4.254 | 4.476 | 256,367 | +0.16(+3.68%) |
Aug 23, 2011 | 3.987 | 4.330 | 3.949 | 4.317 | 217,196 | +0.36(+8.97%) |
Aug 22, 2011 | 4.013 | 4.038 | 3.841 | 3.962 | 198,376 | +0.07(+1.79%) |
Aug 19, 2011 | 3.905 | 4.051 | 3.828 | 3.892 | 174,422 | -0.02(-0.49%) |
Aug 18, 2011 | 3.949 | 3.981 | 3.752 | 3.911 | 304,548 | -0.22(-5.23%) |
Aug 17, 2011 | 4.222 | 4.266 | 4.089 | 4.127 | 182,328 | -0.08(-1.96%) |
Aug 16, 2011 | 4.291 | 4.360 | 4.191 | 4.209 | 228,084 | -0.12(-2.75%) |
Aug 15, 2011 | 4.303 | 4.554 | 4.285 | 4.328 | 191,738 | +0.08(+1.92%) |
Aug 12, 2011 | 4.203 | 4.310 | 4.197 | 4.247 | 223,159 | +0.10(+2.42%) |
Aug 11, 2011 | 4.241 | 4.335 | 4.134 | 4.147 | 492,653 | -0.11(-2.50%) |
Aug 10, 2011 | 4.685 | 4.742 | 4.222 | 4.253 | 246,180 | -0.64(-13.06%) |
Aug 09, 2011 | 4.632 | 5.174 | 4.510 | 4.892 | 247,219 | +0.24(+5.11%) |
Aug 08, 2011 | 4.842 | 4.911 | 4.573 | 4.654 | 225,140 | -0.44(-8.61%) |
Aug 05, 2011 | 5.136 | 5.255 | 4.948 | 5.093 | 270,409 | +0.01(+0.25%) |
Aug 04, 2011 | 5.274 | 5.337 | 5.017 | 5.080 | 188,066 | -0.26(-4.81%) |
Aug 03, 2011 | 5.174 | 5.399 | 5.074 | 5.337 | 207,523 | +0.19(+3.78%) |
Aug 02, 2011 | 5.312 | 5.431 | 5.143 | 5.143 | 199,132 | -0.18(-3.41%) |
Aug 01, 2011 | 5.406 | 5.462 | 5.230 | 5.324 | 270,474 | -0.04(-0.70%) |
Jul 29, 2011 | 5.193 | 5.362 | 5.149 | 5.362 | 126,775 | +0.11(+2.03%) |
Jul 28, 2011 | 5.280 | 5.337 | 5.199 | 5.255 | 110,087 | +0.01(+0.12%) |
Jul 27, 2011 | 5.318 | 5.318 | 5.174 | 5.249 | 208,992 | -0.08(-1.41%) |
Jul 26, 2011 | 5.374 | 5.456 | 5.281 | 5.324 | 117,447 | -0.06(-1.16%) |
Jul 25, 2011 | 5.412 | 5.462 | 5.368 | 5.387 | 81,795 | -0.06(-1.15%) |
Jul 22, 2011 | 5.475 | 5.488 | 5.412 | 5.450 | 89,391 | -0.05(-0.91%) |
Jul 21, 2011 | 5.550 | 5.600 | 5.443 | 5.500 | 87,276 | -0.03(-0.45%) |
Jul 20, 2011 | 5.544 | 5.575 | 5.443 | 5.525 | 60,521 | -0.01(-0.23%) |
Jul 19, 2011 | 5.349 | 5.550 | 5.349 | 5.537 | 154,366 | +0.22(+4.12%) |
Jul 18, 2011 | 5.312 | 5.343 | 5.174 | 5.318 | 99,021 | +0.01(+0.12%) |
Jul 15, 2011 | 5.431 | 5.431 | 5.205 | 5.312 | 190,895 | -0.13(-2.30%) |
Jul 14, 2011 | 5.569 | 5.605 | 5.374 | 5.437 | 134,901 | -0.14(-2.47%) |
Jul 13, 2011 | 5.387 | 5.575 | 5.387 | 5.575 | 302,777 | +0.19(+3.61%) |
Jul 12, 2011 | 5.349 | 5.450 | 5.349 | 5.381 | 74,752 | -0.01(-0.12%) |
Jul 11, 2011 | 5.362 | 5.487 | 5.312 | 5.387 | 112,840 | -0.04(-0.69%) |
Jul 08, 2011 | 5.368 | 5.468 | 5.042 | 5.425 | 136,026 | -0.01(-0.23%) |
Jul 07, 2011 | 5.425 | 5.493 | 5.393 | 5.437 | 119,356 | +0.04(+0.81%) |
Jul 06, 2011 | 5.399 | 5.443 | 5.318 | 5.393 | 122,715 | +0.01(+0.12%) |
Jul 05, 2011 | 5.450 | 5.575 | 5.293 | 5.387 | 379,785 | -0.02(-0.35%) |