Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.141 | 5.261 | 5.120 | 5.197 | 1,562,360 | -0.02(-0.44%) |
Sep 29, 2011 | 5.258 | 5.349 | 5.047 | 5.220 | 772,350 | +0.08(+1.56%) |
Sep 28, 2011 | 5.390 | 5.399 | 5.139 | 5.140 | 1,061,130 | -0.26(-4.83%) |
Sep 27, 2011 | 5.255 | 5.508 | 5.242 | 5.401 | 1,345,760 | +0.25(+4.81%) |
Sep 26, 2011 | 5.137 | 5.154 | 4.956 | 5.153 | 794,650 | +0.06(+1.12%) |
Sep 23, 2011 | 5.051 | 5.114 | 4.972 | 5.096 | 1,642,240 | +0.04(+0.83%) |
Sep 22, 2011 | 5.039 | 5.159 | 4.937 | 5.054 | 1,657,310 | -0.14(-2.77%) |
Sep 21, 2011 | 5.396 | 5.458 | 5.187 | 5.198 | 2,373,860 | -0.21(-3.85%) |
Sep 20, 2011 | 5.426 | 5.582 | 5.381 | 5.406 | 1,280,890 | +0.00(+0.04%) |
Sep 19, 2011 | 5.317 | 5.413 | 5.286 | 5.404 | 1,444,790 | -0.01(-0.26%) |
Sep 16, 2011 | 5.403 | 5.450 | 5.342 | 5.418 | 2,016,460 | +0.06(+1.16%) |
Sep 15, 2011 | 5.310 | 5.376 | 5.226 | 5.356 | 1,404,960 | +0.15(+2.80%) |
Sep 14, 2011 | 5.134 | 5.281 | 5.004 | 5.210 | 1,572,160 | +0.11(+2.20%) |
Sep 13, 2011 | 5.008 | 5.134 | 5.001 | 5.098 | 1,376,180 | +0.10(+1.98%) |
Sep 12, 2011 | 4.833 | 5.005 | 4.833 | 4.999 | 1,340,550 | +0.08(+1.63%) |
Sep 09, 2011 | 5.021 | 5.033 | 4.805 | 4.919 | 1,902,030 | -0.16(-3.05%) |
Sep 08, 2011 | 5.105 | 5.174 | 5.022 | 5.074 | 1,131,210 | -0.07(-1.36%) |
Sep 07, 2011 | 4.951 | 5.161 | 4.864 | 5.144 | 1,473,780 | +0.27(+5.56%) |
Sep 06, 2011 | 4.791 | 4.886 | 4.732 | 4.873 | 2,200,450 | +0.04(+0.77%) |
Sep 02, 2011 | 4.973 | 4.984 | 4.831 | 4.836 | 1,959,490 | -0.22(-4.45%) |
Sep 01, 2011 | 5.108 | 5.207 | 5.026 | 5.061 | 1,802,590 | -0.06(-1.11%) |
Aug 31, 2011 | 5.054 | 5.123 | 4.949 | 5.118 | 1,934,660 | +0.11(+2.09%) |
Aug 30, 2011 | 4.968 | 5.050 | 4.836 | 5.013 | 1,722,210 | +0.00(+0.08%) |
Aug 29, 2011 | 4.900 | 5.040 | 4.806 | 5.009 | 1,777,610 | +0.18(+3.71%) |
Aug 26, 2011 | 4.702 | 4.849 | 4.698 | 4.830 | 1,072,650 | +0.09(+1.88%) |
Aug 25, 2011 | 4.962 | 4.962 | 4.723 | 4.741 | 1,202,200 | -0.18(-3.66%) |
Aug 24, 2011 | 4.894 | 4.977 | 4.781 | 4.921 | 1,040,260 | +0.03(+0.63%) |
Aug 23, 2011 | 4.670 | 4.895 | 4.668 | 4.890 | 1,965,920 | +0.22(+4.71%) |
Aug 22, 2011 | 4.887 | 4.943 | 4.641 | 4.670 | 1,458,550 | -0.09(-1.99%) |
Aug 19, 2011 | 4.671 | 4.867 | 4.668 | 4.765 | 1,858,120 | +0.02(+0.49%) |
Aug 18, 2011 | 4.973 | 4.973 | 4.702 | 4.742 | 2,579,720 | -0.38(-7.49%) |
Aug 17, 2011 | 5.191 | 5.195 | 5.090 | 5.126 | 1,047,410 | -0.03(-0.62%) |
Aug 16, 2011 | 5.087 | 5.209 | 5.027 | 5.158 | 2,125,090 | +0.03(+0.51%) |
Aug 15, 2011 | 4.965 | 5.132 | 4.948 | 5.132 | 1,748,770 | +0.20(+4.08%) |
Aug 12, 2011 | 4.861 | 4.951 | 4.745 | 4.931 | 1,261,930 | +0.11(+2.28%) |
Aug 11, 2011 | 4.719 | 4.867 | 4.700 | 4.821 | 5,533,030 | +0.13(+2.68%) |
Aug 10, 2011 | 4.924 | 4.926 | 4.689 | 4.695 | 4,055,880 | -0.33(-6.62%) |
Aug 09, 2011 | 5.115 | 5.430 | 4.859 | 5.028 | 6,046,080 | -0.16(-3.05%) |
Aug 08, 2011 | 5.403 | 5.584 | 5.186 | 5.186 | 4,050,420 | -0.41(-7.33%) |
Aug 05, 2011 | 5.628 | 5.739 | 5.464 | 5.596 | 4,377,690 | +0.03(+0.59%) |
Aug 04, 2011 | 5.643 | 5.678 | 5.559 | 5.563 | 2,539,300 | -0.17(-2.98%) |
Aug 03, 2011 | 5.751 | 5.803 | 5.613 | 5.734 | 1,095,320 | +0.01(+0.19%) |
Aug 02, 2011 | 5.874 | 5.941 | 5.719 | 5.723 | 1,703,850 | -0.18(-3.07%) |
Aug 01, 2011 | 5.936 | 6.039 | 5.850 | 5.904 | 2,844,400 | +0.03(+0.48%) |
Jul 29, 2011 | 5.818 | 5.945 | 5.810 | 5.876 | 1,715,180 | +0.01(+0.17%) |
Jul 28, 2011 | 5.740 | 5.948 | 5.740 | 5.866 | 3,311,260 | +0.17(+2.91%) |
Jul 27, 2011 | 5.788 | 5.856 | 5.660 | 5.700 | 2,004,060 | -0.10(-1.76%) |
Jul 26, 2011 | 5.788 | 5.822 | 5.714 | 5.802 | 1,204,530 | +0.02(+0.43%) |
Jul 25, 2011 | 5.755 | 5.812 | 5.746 | 5.777 | 640,740 | -0.03(-0.59%) |
Jul 22, 2011 | 5.798 | 5.836 | 5.742 | 5.811 | 541,120 | +0.02(+0.38%) |
Jul 21, 2011 | 5.731 | 5.816 | 5.667 | 5.789 | 836,950 | +0.10(+1.70%) |
Jul 20, 2011 | 5.737 | 5.744 | 5.621 | 5.692 | 731,420 | -0.03(-0.51%) |
Jul 19, 2011 | 5.592 | 5.731 | 5.555 | 5.721 | 775,840 | +0.16(+2.90%) |
Jul 18, 2011 | 5.649 | 5.649 | 5.519 | 5.560 | 620,540 | -0.11(-1.85%) |
Jul 15, 2011 | 5.715 | 5.767 | 5.612 | 5.665 | 850,350 | -0.04(-0.70%) |
Jul 14, 2011 | 5.858 | 5.858 | 5.697 | 5.705 | 1,663,820 | -0.15(-2.61%) |
Jul 13, 2011 | 5.844 | 5.874 | 5.812 | 5.858 | 1,262,950 | +0.04(+0.69%) |
Jul 12, 2011 | 5.761 | 5.845 | 5.744 | 5.818 | 1,620,390 | +0.04(+0.62%) |
Jul 11, 2011 | 5.808 | 5.865 | 5.744 | 5.782 | 1,540,640 | -0.10(-1.72%) |
Jul 08, 2011 | 5.821 | 5.892 | 5.821 | 5.883 | 806,070 | -0.04(-0.69%) |
Jul 07, 2011 | 5.979 | 5.979 | 5.915 | 5.924 | 1,617,300 | +0.00(+0.07%) |
Jul 06, 2011 | 5.952 | 5.985 | 5.799 | 5.920 | 1,670,880 | -0.03(-0.50%) |
Jul 05, 2011 | 5.935 | 5.992 | 5.915 | 5.950 | 715,420 | +0.03(+0.42%) |