Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.520 | 4.540 | 4.420 | 4.420 | 66,220 | -0.30(-6.36%) |
Sep 29, 2011 | 4.970 | 4.970 | 4.630 | 4.720 | 211,633 | -0.32(-6.35%) |
Sep 28, 2011 | 5.190 | 5.220 | 5.040 | 5.040 | 51,983 | -0.15(-2.89%) |
Sep 27, 2011 | 5.160 | 5.300 | 5.140 | 5.190 | 79,072 | +0.28(+5.70%) |
Sep 26, 2011 | 4.920 | 5.010 | 4.820 | 4.910 | 22,467 | -0.02(-0.41%) |
Sep 23, 2011 | 4.780 | 4.970 | 4.730 | 4.930 | 41,715 | +0.01(+0.20%) |
Sep 22, 2011 | 4.940 | 4.970 | 4.790 | 4.920 | 196,263 | -0.38(-7.17%) |
Sep 21, 2011 | 5.460 | 5.480 | 5.300 | 5.300 | 88,904 | -0.11(-2.03%) |
Sep 20, 2011 | 5.470 | 5.560 | 5.410 | 5.410 | 58,485 | +0.01(+0.19%) |
Sep 19, 2011 | 5.320 | 5.400 | 5.260 | 5.400 | 290,682 | -0.23(-4.09%) |
Sep 16, 2011 | 5.600 | 5.660 | 5.540 | 5.630 | 24,767 | +0.06(+1.08%) |
Sep 15, 2011 | 5.580 | 5.640 | 5.510 | 5.570 | 35,229 | +0.04(+0.72%) |
Sep 14, 2011 | 5.400 | 5.580 | 5.360 | 5.530 | 287,044 | +0.36(+6.96%) |
Sep 13, 2011 | 5.100 | 5.200 | 5.060 | 5.170 | 339,831 | +0.00(+0.00%) |
Sep 12, 2011 | 5.010 | 5.170 | 4.990 | 5.170 | 20,207 | +0.01(+0.29%) |
Sep 09, 2011 | 5.140 | 5.240 | 5.090 | 5.155 | 28,691 | -0.25(-4.54%) |
Sep 08, 2011 | 5.360 | 5.460 | 5.330 | 5.400 | 25,904 | -0.02(-0.37%) |
Sep 07, 2011 | 5.390 | 5.440 | 5.360 | 5.420 | 64,849 | +0.31(+6.07%) |
Sep 06, 2011 | 5.040 | 5.150 | 5.010 | 5.110 | 46,501 | -0.31(-5.72%) |
Sep 02, 2011 | 5.530 | 5.540 | 5.400 | 5.420 | 42,141 | -0.32(-5.57%) |
Sep 01, 2011 | 5.660 | 5.780 | 5.660 | 5.740 | 27,239 | +0.00(+0.00%) |
Aug 31, 2011 | 5.680 | 5.790 | 5.560 | 5.740 | 7,033,254 | +0.19(+3.42%) |
Aug 30, 2011 | 5.510 | 5.600 | 5.470 | 5.550 | 126,677 | +0.01(+0.18%) |
Aug 29, 2011 | 5.470 | 5.540 | 5.420 | 5.540 | 96,214 | +0.13(+2.40%) |
Aug 26, 2011 | 5.340 | 5.450 | 5.310 | 5.410 | 51,259 | +0.07(+1.31%) |
Aug 25, 2011 | 5.370 | 5.400 | 5.280 | 5.340 | 73,361 | -0.07(-1.29%) |
Aug 24, 2011 | 5.360 | 5.420 | 5.260 | 5.410 | 5,034,047 | +0.10(+1.88%) |
Aug 23, 2011 | 5.120 | 5.340 | 5.120 | 5.310 | 98,710 | +0.29(+5.78%) |
Aug 22, 2011 | 5.170 | 5.180 | 5.020 | 5.020 | 65,764 | +0.04(+0.80%) |
Aug 19, 2011 | 5.040 | 5.210 | 4.950 | 4.980 | 655,126 | -0.23(-4.41%) |
Aug 18, 2011 | 5.340 | 5.408 | 5.100 | 5.210 | 412,056 | -0.39(-6.96%) |
Aug 17, 2011 | 5.520 | 5.630 | 5.500 | 5.600 | 348,291 | +0.18(+3.32%) |
Aug 16, 2011 | 5.510 | 5.590 | 5.360 | 5.420 | 54,253 | -0.24(-4.24%) |
Aug 15, 2011 | 5.590 | 5.670 | 5.560 | 5.660 | 34,404 | +0.11(+1.98%) |
Aug 12, 2011 | 5.530 | 5.650 | 5.450 | 5.550 | 55,199 | +0.11(+2.02%) |
Aug 11, 2011 | 5.160 | 5.550 | 5.100 | 5.440 | 43,840 | +0.27(+5.22%) |
Aug 10, 2011 | 5.470 | 5.480 | 5.170 | 5.170 | 68,604 | -0.36(-6.51%) |
Aug 09, 2011 | 5.250 | 5.530 | 5.150 | 5.530 | 72,533 | +0.61(+12.40%) |
Aug 08, 2011 | 5.320 | 5.320 | 4.920 | 4.920 | 74,079 | -0.82(-14.29%) |
Aug 05, 2011 | 5.650 | 5.740 | 5.430 | 5.740 | 1,482,024 | +0.20(+3.61%) |
Aug 04, 2011 | 5.840 | 5.840 | 5.540 | 5.540 | 81,985 | -0.60(-9.77%) |
Aug 03, 2011 | 6.180 | 6.200 | 6.070 | 6.140 | 45,022 | -0.06(-0.97%) |
Aug 02, 2011 | 6.210 | 6.300 | 6.160 | 6.200 | 53,343 | -0.23(-3.58%) |
Aug 01, 2011 | 6.350 | 6.510 | 6.350 | 6.430 | 20,383 | +0.04(+0.63%) |
Jul 29, 2011 | 6.410 | 6.430 | 6.350 | 6.390 | 43,588 | -0.06(-0.93%) |
Jul 28, 2011 | 6.380 | 6.500 | 6.380 | 6.450 | 13,751 | +0.02(+0.31%) |
Jul 27, 2011 | 6.550 | 6.550 | 6.390 | 6.430 | 47,895 | -0.06(-0.92%) |
Jul 26, 2011 | 6.480 | 6.560 | 6.420 | 6.490 | 15,316 | +0.03(+0.46%) |
Jul 25, 2011 | 6.490 | 6.540 | 6.460 | 6.460 | 6,910 | -0.02(-0.31%) |
Jul 22, 2011 | 6.460 | 6.480 | 6.430 | 6.480 | 13,880 | -0.02(-0.31%) |
Jul 21, 2011 | 6.440 | 6.550 | 6.430 | 6.500 | 80,434 | +0.05(+0.78%) |
Jul 20, 2011 | 6.370 | 6.460 | 6.370 | 6.450 | 16,566 | +0.11(+1.74%) |
Jul 19, 2011 | 6.310 | 6.390 | 6.310 | 6.340 | 21,689 | +0.01(+0.16%) |
Jul 18, 2011 | 6.420 | 6.420 | 6.300 | 6.330 | 71,461 | -0.28(-4.24%) |
Jul 15, 2011 | 6.510 | 6.610 | 6.470 | 6.610 | 38,714 | +0.02(+0.30%) |
Jul 14, 2011 | 6.650 | 6.680 | 6.590 | 6.590 | 19,690 | -0.11(-1.64%) |
Jul 13, 2011 | 6.610 | 6.750 | 6.610 | 6.700 | 26,863 | +0.15(+2.29%) |
Jul 12, 2011 | 6.510 | 6.570 | 6.480 | 6.550 | 18,710 | -0.03(-0.46%) |
Jul 11, 2011 | 6.620 | 6.660 | 6.550 | 6.580 | 53,080 | -0.20(-2.95%) |
Jul 08, 2011 | 6.760 | 6.780 | 6.740 | 6.780 | 24,933 | -0.03(-0.44%) |
Jul 07, 2011 | 6.730 | 6.810 | 6.690 | 6.810 | 70,048 | +0.10(+1.49%) |
Jul 06, 2011 | 6.700 | 6.730 | 6.660 | 6.710 | 54,089 | -0.02(-0.30%) |
Jul 05, 2011 | 6.670 | 6.740 | 6.630 | 6.730 | 11,170 | +0.21(+3.22%) |