Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.050 | 5.260 | 4.910 | 5.200 | 40,950 | +0.39(+8.11%) |
Sep 29, 2011 | 4.200 | 4.950 | 4.120 | 4.810 | 119,034 | +0.62(+14.80%) |
Sep 28, 2011 | 4.200 | 4.200 | 4.150 | 4.190 | 23,602 | +0.02(+0.48%) |
Sep 27, 2011 | 4.240 | 4.280 | 4.160 | 4.170 | 17,236 | +0.00(+0.00%) |
Sep 26, 2011 | 4.230 | 4.440 | 4.170 | 4.170 | 27,028 | -0.08(-1.88%) |
Sep 23, 2011 | 4.300 | 4.540 | 4.010 | 4.250 | 3,900 | -0.01(-0.23%) |
Sep 22, 2011 | 4.460 | 4.460 | 4.010 | 4.260 | 12,695 | -0.31(-6.78%) |
Sep 21, 2011 | 4.770 | 4.800 | 4.526 | 4.570 | 6,590 | -0.08(-1.72%) |
Sep 20, 2011 | 4.300 | 4.870 | 4.150 | 4.650 | 13,076 | +0.30(+6.90%) |
Sep 19, 2011 | 4.300 | 4.350 | 4.210 | 4.350 | 112,865 | -0.01(-0.23%) |
Sep 16, 2011 | 4.330 | 4.440 | 4.300 | 4.360 | 11,959 | -0.04(-0.91%) |
Sep 15, 2011 | 4.430 | 4.500 | 4.370 | 4.400 | 9,150 | +0.00(+0.00%) |
Sep 14, 2011 | 4.400 | 4.500 | 4.400 | 4.400 | 22,800 | +0.07(+1.62%) |
Sep 13, 2011 | 4.330 | 4.500 | 4.330 | 4.330 | 9,092 | -0.06(-1.37%) |
Sep 12, 2011 | 4.400 | 4.480 | 4.320 | 4.390 | 6,649 | -0.10(-2.23%) |
Sep 09, 2011 | 4.450 | 4.510 | 4.430 | 4.490 | 4,255 | -0.06(-1.32%) |
Sep 08, 2011 | 4.410 | 4.980 | 4.400 | 4.550 | 16,281 | +0.05(+1.11%) |
Sep 07, 2011 | 4.700 | 4.800 | 4.420 | 4.500 | 8,350 | -0.10(-2.17%) |
Sep 06, 2011 | 4.840 | 4.840 | 4.410 | 4.600 | 17,900 | -0.19(-3.87%) |
Sep 02, 2011 | 4.800 | 4.840 | 4.690 | 4.785 | 14,560 | -0.00(-0.10%) |
Sep 01, 2011 | 4.600 | 5.050 | 4.600 | 4.790 | 15,815 | -0.26(-5.15%) |
Aug 31, 2011 | 5.210 | 5.300 | 5.000 | 5.050 | 11,330 | -0.25(-4.72%) |
Aug 30, 2011 | 5.250 | 5.460 | 5.120 | 5.300 | 9,099 | +0.08(+1.53%) |
Aug 29, 2011 | 5.140 | 5.490 | 5.050 | 5.220 | 8,729 | +0.37(+7.63%) |
Aug 26, 2011 | 4.950 | 5.160 | 4.850 | 4.850 | 12,765 | -0.15(-3.00%) |
Aug 25, 2011 | 5.150 | 5.150 | 4.911 | 5.000 | 11,700 | -0.26(-4.94%) |
Aug 24, 2011 | 5.300 | 5.400 | 5.130 | 5.260 | 1,850 | +0.06(+1.15%) |
Aug 23, 2011 | 5.330 | 5.330 | 5.140 | 5.200 | 7,320 | +0.15(+2.97%) |
Aug 22, 2011 | 5.440 | 5.490 | 4.710 | 5.050 | 13,300 | -0.54(-9.66%) |
Aug 19, 2011 | 4.560 | 5.590 | 4.560 | 5.590 | 65,235 | +0.88(+18.68%) |
Aug 18, 2011 | 4.600 | 5.590 | 4.560 | 4.710 | 45,361 | +0.01(+0.21%) |
Aug 17, 2011 | 4.840 | 5.090 | 4.626 | 4.700 | 20,112 | -0.23(-4.67%) |
Aug 16, 2011 | 5.010 | 5.200 | 4.660 | 4.930 | 25,290 | -0.12(-2.38%) |
Aug 15, 2011 | 5.090 | 5.220 | 4.960 | 5.050 | 19,900 | -0.13(-2.51%) |
Aug 12, 2011 | 5.480 | 5.680 | 4.990 | 5.180 | 28,345 | -0.04(-0.77%) |
Aug 11, 2011 | 5.500 | 5.500 | 5.000 | 5.220 | 35,516 | +0.02(+0.38%) |
Aug 10, 2011 | 5.000 | 5.310 | 4.660 | 5.200 | 12,380 | +0.10(+1.96%) |
Aug 09, 2011 | 4.900 | 5.410 | 4.900 | 5.100 | 8,980 | +0.03(+0.59%) |
Aug 08, 2011 | 4.900 | 5.410 | 4.900 | 5.070 | 38,601 | -0.38(-6.97%) |
Aug 05, 2011 | 5.600 | 5.701 | 5.320 | 5.450 | 29,111 | -0.35(-6.03%) |
Aug 04, 2011 | 5.500 | 5.800 | 5.500 | 5.800 | 95,520 | +0.10(+1.75%) |
Aug 03, 2011 | 5.550 | 5.790 | 5.550 | 5.700 | 43,294 | -0.15(-2.56%) |
Aug 02, 2011 | 5.600 | 5.980 | 5.600 | 5.850 | 73,278 | -0.05(-0.85%) |
Aug 01, 2011 | 5.510 | 6.000 | 5.510 | 5.900 | 49,342 | +0.00(+0.00%) |
Jul 29, 2011 | 5.600 | 5.900 | 5.450 | 5.900 | 51,539 | +0.05(+0.85%) |
Jul 28, 2011 | 5.990 | 5.990 | 5.700 | 5.850 | 42,150 | +0.16(+2.81%) |
Jul 27, 2011 | 5.700 | 5.930 | 5.500 | 5.690 | 37,625 | -0.11(-1.90%) |
Jul 26, 2011 | 5.770 | 5.940 | 5.050 | 5.800 | 73,913 | -0.25(-4.13%) |
Jul 25, 2011 | 6.000 | 6.250 | 5.970 | 6.050 | 95,790 | -0.17(-2.73%) |
Jul 22, 2011 | 6.070 | 6.390 | 6.070 | 6.220 | 222,975 | +0.57(+10.09%) |
Jul 21, 2011 | 5.560 | 5.700 | 5.500 | 5.650 | 7,474 | -0.02(-0.35%) |
Jul 20, 2011 | 5.640 | 5.730 | 5.560 | 5.670 | 37,000 | +0.12(+2.16%) |
Jul 19, 2011 | 5.460 | 5.590 | 5.310 | 5.550 | 63,548 | +0.20(+3.74%) |
Jul 18, 2011 | 5.490 | 5.490 | 5.300 | 5.350 | 16,010 | +0.03(+0.56%) |
Jul 15, 2011 | 5.300 | 5.490 | 5.300 | 5.320 | 20,250 | -0.14(-2.56%) |
Jul 14, 2011 | 5.430 | 5.470 | 5.240 | 5.460 | 36,703 | +0.16(+3.02%) |
Jul 13, 2011 | 5.100 | 5.350 | 5.100 | 5.300 | 19,730 | +0.05(+0.95%) |
Jul 12, 2011 | 5.250 | 5.490 | 5.200 | 5.250 | 77,200 | -0.10(-1.87%) |
Jul 11, 2011 | 5.250 | 5.460 | 5.250 | 5.350 | 74,040 | +0.10(+1.90%) |
Jul 08, 2011 | 5.400 | 5.400 | 5.220 | 5.250 | 27,925 | -0.15(-2.78%) |
Jul 07, 2011 | 5.400 | 5.400 | 5.290 | 5.400 | 37,756 | +0.07(+1.31%) |
Jul 06, 2011 | 5.400 | 5.490 | 5.200 | 5.330 | 23,488 | -0.06(-1.11%) |
Jul 05, 2011 | 5.390 | 5.420 | 5.140 | 5.390 | 24,566 | +0.09(+1.70%) |