Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.623 | 4.731 | 4.598 | 4.608 | 1,142,538 | -0.09(-1.89%) |
Sep 29, 2011 | 4.684 | 4.724 | 4.547 | 4.697 | 1,010,487 | +0.11(+2.31%) |
Sep 28, 2011 | 4.832 | 4.864 | 4.588 | 4.591 | 1,313,559 | -0.25(-5.24%) |
Sep 27, 2011 | 4.847 | 4.938 | 4.798 | 4.845 | 1,236,926 | +0.11(+2.39%) |
Sep 26, 2011 | 4.611 | 4.744 | 4.532 | 4.731 | 862,560 | +0.17(+3.67%) |
Sep 23, 2011 | 4.510 | 4.601 | 4.502 | 4.564 | 2,047,162 | +0.03(+0.71%) |
Sep 22, 2011 | 4.487 | 4.625 | 4.458 | 4.532 | 1,507,731 | -0.11(-2.34%) |
Sep 21, 2011 | 4.815 | 4.852 | 4.630 | 4.640 | 1,164,126 | -0.17(-3.53%) |
Sep 20, 2011 | 4.896 | 4.978 | 4.805 | 4.810 | 1,188,865 | -0.08(-1.56%) |
Sep 19, 2011 | 4.842 | 4.921 | 4.815 | 4.886 | 934,203 | -0.08(-1.68%) |
Sep 16, 2011 | 5.010 | 5.042 | 4.943 | 4.970 | 1,835,530 | -0.00(-0.10%) |
Sep 15, 2011 | 5.022 | 5.022 | 4.916 | 4.975 | 954,455 | +0.00(+0.10%) |
Sep 14, 2011 | 4.950 | 5.042 | 4.825 | 4.970 | 1,086,957 | +0.07(+1.41%) |
Sep 13, 2011 | 4.845 | 4.923 | 4.805 | 4.901 | 853,506 | +0.09(+1.89%) |
Sep 12, 2011 | 4.719 | 4.837 | 4.694 | 4.810 | 988,971 | +0.01(+0.21%) |
Sep 09, 2011 | 4.909 | 4.941 | 4.768 | 4.800 | 1,461,315 | -0.17(-3.37%) |
Sep 08, 2011 | 4.970 | 5.079 | 4.946 | 4.968 | 1,215,744 | -0.05(-0.98%) |
Sep 07, 2011 | 4.899 | 5.024 | 4.877 | 5.017 | 1,143,593 | +0.20(+4.19%) |
Sep 06, 2011 | 4.662 | 4.869 | 4.662 | 4.815 | 2,159,334 | -0.04(-0.91%) |
Sep 02, 2011 | 4.906 | 5.024 | 4.842 | 4.859 | 1,585,793 | -0.17(-3.43%) |
Sep 01, 2011 | 5.179 | 5.268 | 5.014 | 5.032 | 1,550,973 | -0.12(-2.30%) |
Aug 31, 2011 | 5.157 | 5.251 | 5.098 | 5.150 | 1,614,666 | +0.00(+0.10%) |
Aug 30, 2011 | 5.079 | 5.214 | 5.047 | 5.145 | 2,004,233 | +0.05(+1.06%) |
Aug 29, 2011 | 4.776 | 5.128 | 4.768 | 5.091 | 2,538,175 | +0.39(+8.39%) |
Aug 26, 2011 | 4.534 | 4.714 | 4.460 | 4.697 | 1,282,096 | +0.13(+2.86%) |
Aug 25, 2011 | 4.734 | 4.768 | 4.524 | 4.566 | 1,119,354 | -0.14(-2.88%) |
Aug 24, 2011 | 4.527 | 4.719 | 4.502 | 4.702 | 1,696,236 | +0.17(+3.81%) |
Aug 23, 2011 | 4.281 | 4.529 | 4.244 | 4.529 | 1,880,347 | +0.28(+6.67%) |
Aug 22, 2011 | 4.290 | 4.303 | 4.202 | 4.246 | 1,652,142 | +0.06(+1.35%) |
Aug 19, 2011 | 4.175 | 4.313 | 4.145 | 4.189 | 1,276,716 | -0.04(-1.05%) |
Aug 18, 2011 | 4.317 | 4.382 | 4.199 | 4.234 | 1,511,150 | -0.25(-5.65%) |
Aug 17, 2011 | 4.478 | 4.532 | 4.418 | 4.487 | 802,127 | +0.02(+0.50%) |
Aug 16, 2011 | 4.450 | 4.507 | 4.399 | 4.465 | 873,766 | -0.06(-1.36%) |
Aug 15, 2011 | 4.487 | 4.529 | 4.438 | 4.527 | 629,596 | +0.08(+1.88%) |
Aug 12, 2011 | 4.463 | 4.515 | 4.351 | 4.443 | 1,177,476 | +0.02(+0.45%) |
Aug 11, 2011 | 4.197 | 4.487 | 4.161 | 4.423 | 1,600,033 | +0.25(+5.90%) |
Aug 10, 2011 | 4.345 | 4.386 | 4.152 | 4.177 | 2,051,413 | -0.27(-6.04%) |
Aug 09, 2011 | 4.359 | 4.450 | 4.066 | 4.446 | 2,693,523 | +0.33(+7.95%) |
Aug 08, 2011 | 4.359 | 4.485 | 4.116 | 4.118 | 2,455,959 | -0.37(-8.18%) |
Aug 05, 2011 | 4.559 | 4.684 | 4.458 | 4.485 | 2,669,668 | -0.02(-0.54%) |
Aug 04, 2011 | 4.536 | 4.617 | 4.510 | 4.510 | 2,472,084 | -0.10(-2.18%) |
Aug 03, 2011 | 4.559 | 4.642 | 4.468 | 4.610 | 1,327,559 | +0.05(+1.13%) |
Aug 02, 2011 | 4.600 | 4.662 | 4.549 | 4.559 | 1,567,137 | -0.07(-1.43%) |
Aug 01, 2011 | 4.738 | 4.745 | 4.605 | 4.625 | 1,603,285 | -0.06(-1.26%) |
Jul 29, 2011 | 4.615 | 4.730 | 4.578 | 4.684 | 1,404,763 | +0.02(+0.47%) |
Jul 28, 2011 | 4.738 | 4.782 | 4.654 | 4.662 | 1,046,285 | -0.06(-1.35%) |
Jul 27, 2011 | 4.684 | 4.890 | 4.667 | 4.725 | 1,522,396 | -0.21(-4.32%) |
Jul 26, 2011 | 5.049 | 5.049 | 4.931 | 4.939 | 895,181 | -0.11(-2.09%) |
Jul 25, 2011 | 5.064 | 5.116 | 5.037 | 5.044 | 753,981 | -0.06(-1.25%) |
Jul 22, 2011 | 5.125 | 5.143 | 5.106 | 5.108 | 643,428 | -0.09(-1.65%) |
Jul 21, 2011 | 5.128 | 5.241 | 5.108 | 5.194 | 928,167 | +0.10(+1.93%) |
Jul 20, 2011 | 5.123 | 5.123 | 5.017 | 5.096 | 753,068 | -0.01(-0.29%) |
Jul 19, 2011 | 5.049 | 5.111 | 5.021 | 5.111 | 837,121 | +0.11(+2.26%) |
Jul 18, 2011 | 5.079 | 5.081 | 4.966 | 4.998 | 820,593 | -0.10(-1.97%) |
Jul 15, 2011 | 5.069 | 5.101 | 5.054 | 5.098 | 684,594 | +0.04(+0.73%) |
Jul 14, 2011 | 5.150 | 5.211 | 5.049 | 5.062 | 885,660 | -0.08(-1.53%) |
Jul 13, 2011 | 5.179 | 5.219 | 5.128 | 5.140 | 1,110,980 | -0.02(-0.33%) |
Jul 12, 2011 | 5.118 | 5.204 | 5.103 | 5.157 | 1,112,431 | +0.01(+0.24%) |
Jul 11, 2011 | 5.152 | 5.201 | 5.111 | 5.145 | 747,615 | -0.07(-1.41%) |
Jul 08, 2011 | 5.174 | 5.233 | 5.174 | 5.219 | 729,005 | -0.03(-0.56%) |
Jul 07, 2011 | 5.223 | 5.300 | 5.192 | 5.248 | 972,618 | +0.06(+1.23%) |
Jul 06, 2011 | 5.103 | 5.189 | 5.084 | 5.184 | 1,275,298 | +0.07(+1.44%) |
Jul 05, 2011 | 5.089 | 5.128 | 5.069 | 5.111 | 614,070 | +0.03(+0.58%) |