Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.260 | 4.316 | 4.080 | 4.269 | 253,117 | -0.08(-1.74%) |
Sep 29, 2011 | 4.269 | 4.364 | 4.108 | 4.345 | 253,516 | +0.19(+4.56%) |
Sep 28, 2011 | 4.326 | 4.354 | 4.118 | 4.156 | 259,979 | -0.18(-4.15%) |
Sep 27, 2011 | 4.430 | 4.723 | 4.269 | 4.335 | 502,528 | -0.02(-0.43%) |
Sep 26, 2011 | 4.212 | 4.364 | 4.033 | 4.354 | 378,521 | +0.19(+4.55%) |
Sep 23, 2011 | 4.193 | 4.440 | 4.108 | 4.165 | 738,083 | +0.00(+0.00%) |
Sep 22, 2011 | 4.648 | 4.648 | 4.089 | 4.165 | 898,802 | -0.62(-13.04%) |
Sep 21, 2011 | 5.197 | 5.230 | 4.761 | 4.790 | 399,853 | -0.43(-8.17%) |
Sep 20, 2011 | 5.367 | 5.452 | 5.112 | 5.216 | 307,399 | -0.16(-2.99%) |
Sep 19, 2011 | 5.225 | 5.415 | 5.102 | 5.377 | 268,378 | +0.03(+0.53%) |
Sep 16, 2011 | 5.632 | 5.651 | 5.301 | 5.348 | 223,159 | -0.27(-4.88%) |
Sep 15, 2011 | 5.519 | 5.727 | 5.415 | 5.623 | 326,427 | +0.16(+2.95%) |
Sep 14, 2011 | 5.149 | 5.916 | 5.149 | 5.462 | 1,152,179 | +0.36(+7.05%) |
Sep 13, 2011 | 4.922 | 5.168 | 4.875 | 5.102 | 383,648 | +0.19(+3.85%) |
Sep 12, 2011 | 4.989 | 5.159 | 4.752 | 4.913 | 360,443 | -0.18(-3.53%) |
Sep 09, 2011 | 5.121 | 5.262 | 5.008 | 5.093 | 166,082 | -0.11(-2.18%) |
Sep 08, 2011 | 5.282 | 5.415 | 5.197 | 5.206 | 199,857 | -0.11(-2.14%) |
Sep 07, 2011 | 5.112 | 5.433 | 5.008 | 5.320 | 549,503 | +0.32(+6.44%) |
Sep 06, 2011 | 4.989 | 5.093 | 4.818 | 4.998 | 523,786 | -0.13(-2.58%) |
Sep 02, 2011 | 5.453 | 5.509 | 5.102 | 5.131 | 550,469 | -0.49(-8.75%) |
Sep 01, 2011 | 5.301 | 5.946 | 5.296 | 5.623 | 900,219 | +0.35(+6.64%) |
Aug 31, 2011 | 5.386 | 5.774 | 5.206 | 5.273 | 868,613 | -0.06(-1.07%) |
Aug 30, 2011 | 5.273 | 5.443 | 5.159 | 5.329 | 418,001 | +0.00(+0.00%) |
Aug 29, 2011 | 4.695 | 5.415 | 4.610 | 5.329 | 580,071 | +0.74(+16.08%) |
Aug 26, 2011 | 4.468 | 4.686 | 4.345 | 4.591 | 404,935 | +0.09(+2.11%) |
Aug 25, 2011 | 4.496 | 4.638 | 4.477 | 4.496 | 335,293 | +0.03(+0.64%) |
Aug 24, 2011 | 4.279 | 4.477 | 4.279 | 4.468 | 575,751 | +0.19(+4.42%) |
Aug 23, 2011 | 4.080 | 4.449 | 4.080 | 4.279 | 586,231 | +0.08(+1.80%) |
Aug 22, 2011 | 4.335 | 4.354 | 4.127 | 4.203 | 351,591 | -0.02(-0.45%) |
Aug 19, 2011 | 4.250 | 4.420 | 4.052 | 4.222 | 560,414 | -0.10(-2.40%) |
Aug 18, 2011 | 4.411 | 4.524 | 4.316 | 4.326 | 596,482 | -0.25(-5.37%) |
Aug 17, 2011 | 4.647 | 4.722 | 4.534 | 4.571 | 519,255 | -0.09(-1.83%) |
Aug 16, 2011 | 4.694 | 4.751 | 4.571 | 4.656 | 301,827 | -0.08(-1.79%) |
Aug 15, 2011 | 4.647 | 4.855 | 4.647 | 4.741 | 532,796 | +0.12(+2.66%) |
Aug 12, 2011 | 4.297 | 4.683 | 4.250 | 4.619 | 673,498 | +0.39(+9.15%) |
Aug 11, 2011 | 3.957 | 4.279 | 3.674 | 4.231 | 1,351,613 | +0.17(+4.19%) |
Aug 10, 2011 | 3.986 | 4.241 | 3.844 | 4.061 | 894,427 | +0.08(+1.90%) |
Aug 09, 2011 | 4.146 | 4.146 | 3.674 | 3.986 | 1,017,266 | +0.20(+5.24%) |
Aug 08, 2011 | 4.146 | 4.203 | 3.787 | 3.787 | 820,400 | -0.55(-12.64%) |
Aug 05, 2011 | 4.704 | 4.732 | 4.250 | 4.335 | 946,660 | -0.32(-6.90%) |
Aug 04, 2011 | 4.959 | 4.959 | 4.647 | 4.656 | 917,985 | -0.41(-8.02%) |
Aug 03, 2011 | 4.911 | 5.100 | 4.571 | 5.062 | 1,377,990 | +0.26(+5.51%) |
Aug 02, 2011 | 5.138 | 5.261 | 4.760 | 4.798 | 899,787 | -0.38(-7.30%) |
Aug 01, 2011 | 5.147 | 5.289 | 5.062 | 5.176 | 784,408 | +0.08(+1.67%) |
Jul 29, 2011 | 5.138 | 5.185 | 5.025 | 5.091 | 452,912 | -0.05(-0.92%) |
Jul 28, 2011 | 5.185 | 5.336 | 5.100 | 5.138 | 426,433 | -0.03(-0.55%) |
Jul 27, 2011 | 5.412 | 5.420 | 5.147 | 5.166 | 587,458 | -0.26(-4.87%) |
Jul 26, 2011 | 5.516 | 5.572 | 5.402 | 5.431 | 537,905 | -0.08(-1.54%) |
Jul 25, 2011 | 5.119 | 5.582 | 5.119 | 5.516 | 1,234,852 | +0.29(+5.61%) |
Jul 22, 2011 | 5.147 | 5.308 | 5.147 | 5.223 | 2,857,334 | -0.11(-2.12%) |
Jul 21, 2011 | 5.506 | 5.780 | 5.317 | 5.336 | 1,623,413 | -0.04(-0.70%) |
Jul 20, 2011 | 5.941 | 5.950 | 5.327 | 5.374 | 1,742,622 | -0.59(-9.83%) |
Jul 19, 2011 | 6.167 | 6.186 | 5.960 | 5.960 | 511,820 | -0.17(-2.77%) |
Jul 18, 2011 | 6.290 | 6.328 | 6.082 | 6.130 | 746,769 | -0.20(-3.13%) |
Jul 15, 2011 | 6.243 | 6.356 | 6.243 | 6.328 | 605,215 | +0.11(+1.82%) |
Jul 14, 2011 | 6.337 | 6.413 | 6.149 | 6.215 | 461,839 | -0.13(-2.08%) |
Jul 13, 2011 | 6.441 | 6.507 | 6.309 | 6.347 | 377,641 | -0.06(-0.88%) |
Jul 12, 2011 | 6.366 | 6.507 | 6.356 | 6.404 | 363,803 | -0.02(-0.29%) |
Jul 11, 2011 | 6.470 | 6.526 | 6.375 | 6.422 | 347,498 | -0.18(-2.72%) |
Jul 08, 2011 | 6.668 | 6.734 | 6.592 | 6.602 | 432,487 | -0.22(-3.19%) |
Jul 07, 2011 | 6.734 | 6.876 | 6.687 | 6.819 | 286,106 | +0.16(+2.41%) |
Jul 06, 2011 | 6.753 | 6.753 | 6.583 | 6.659 | 244,928 | -0.11(-1.67%) |
Jul 05, 2011 | 6.847 | 6.876 | 6.734 | 6.772 | 241,670 | -0.05(-0.69%) |