Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.921 | 5.015 | 4.795 | 4.982 | 31,557 | +0.09(+1.79%) |
Sep 29, 2011 | 4.932 | 4.932 | 4.894 | 4.894 | 19,124 | -0.04(-0.78%) |
Sep 28, 2011 | 4.932 | 4.932 | 4.932 | 4.932 | 10,035 | +0.00(+0.00%) |
Sep 27, 2011 | 4.943 | 4.943 | 4.916 | 4.932 | 14,810 | +0.02(+0.33%) |
Sep 26, 2011 | 5.048 | 5.048 | 4.916 | 4.916 | 912 | -0.10(-1.97%) |
Sep 23, 2011 | 4.932 | 5.015 | 4.927 | 5.015 | 25,910 | +0.09(+1.81%) |
Sep 22, 2011 | 4.921 | 4.932 | 4.878 | 4.925 | 13,989 | -0.28(-5.40%) |
Sep 21, 2011 | 5.206 | 5.206 | 5.206 | 5.206 | 182 | +0.00(+0.00%) |
Sep 20, 2011 | 5.206 | 5.360 | 5.195 | 5.206 | 22,806 | +0.00(+0.00%) |
Sep 19, 2011 | 5.343 | 5.480 | 5.190 | 5.206 | 3,288 | -0.14(-2.56%) |
Sep 16, 2011 | 5.579 | 5.590 | 5.343 | 5.343 | 10,106 | -0.07(-1.22%) |
Sep 15, 2011 | 5.574 | 5.574 | 5.409 | 5.409 | 2,554 | -0.16(-2.95%) |
Sep 14, 2011 | 5.398 | 5.574 | 5.398 | 5.574 | 1,094 | +0.18(+3.25%) |
Sep 12, 2011 | 5.398 | 5.398 | 5.398 | 5.398 | 0 | -0.13(-2.38%) |
Sep 09, 2011 | 5.568 | 5.568 | 5.530 | 5.530 | 547 | +0.10(+1.84%) |
Sep 08, 2011 | 5.349 | 5.469 | 5.349 | 5.430 | 2,330 | -0.10(-1.88%) |
Sep 07, 2011 | 5.574 | 5.585 | 5.359 | 5.534 | 1,094 | -0.02(-0.41%) |
Sep 06, 2011 | 5.518 | 5.557 | 5.518 | 5.557 | 364 | +0.12(+2.22%) |
Sep 02, 2011 | 5.491 | 5.508 | 5.437 | 5.437 | 2,490 | -0.12(-2.07%) |
Sep 01, 2011 | 5.371 | 5.552 | 5.371 | 5.552 | 5,021 | +0.18(+3.37%) |
Aug 31, 2011 | 5.261 | 5.371 | 5.185 | 5.371 | 3,786 | +0.08(+1.45%) |
Aug 30, 2011 | 5.108 | 5.404 | 5.108 | 5.294 | 7,203 | +0.27(+5.34%) |
Aug 29, 2011 | 5.146 | 5.146 | 4.998 | 5.026 | 5,826 | -0.13(-2.45%) |
Aug 26, 2011 | 5.152 | 5.152 | 5.152 | 5.152 | 182 | -0.01(-0.16%) |
Aug 25, 2011 | 5.212 | 5.212 | 4.960 | 5.160 | 4,952 | +0.11(+2.11%) |
Aug 24, 2011 | 4.971 | 5.195 | 4.878 | 5.053 | 15,438 | +0.07(+1.32%) |
Aug 23, 2011 | 4.976 | 4.987 | 4.921 | 4.987 | 20,100 | +0.03(+0.61%) |
Aug 22, 2011 | 5.026 | 5.026 | 4.916 | 4.957 | 5,680 | -0.01(-0.21%) |
Aug 19, 2011 | 4.987 | 4.987 | 4.850 | 4.967 | 14,124 | -0.10(-1.91%) |
Aug 18, 2011 | 5.168 | 5.168 | 4.938 | 5.064 | 16,509 | -0.15(-2.88%) |
Aug 17, 2011 | 5.250 | 5.250 | 5.214 | 5.214 | 1,545 | -0.04(-0.69%) |
Aug 16, 2011 | 5.206 | 5.338 | 5.206 | 5.250 | 7,579 | +0.08(+1.63%) |
Aug 15, 2011 | 5.294 | 5.393 | 5.114 | 5.166 | 6,557 | -0.09(-1.71%) |
Aug 12, 2011 | 5.261 | 5.267 | 5.256 | 5.256 | 8,935 | -0.01(-0.10%) |
Aug 11, 2011 | 5.058 | 5.278 | 5.058 | 5.261 | 6,072 | +0.10(+1.93%) |
Aug 10, 2011 | 5.058 | 5.161 | 4.900 | 5.161 | 9,123 | -0.31(-5.61%) |
Aug 09, 2011 | 5.206 | 5.688 | 5.042 | 5.468 | 4,537 | +0.31(+5.92%) |
Aug 08, 2011 | 5.524 | 5.689 | 5.163 | 5.163 | 15,896 | -0.53(-9.34%) |
Aug 05, 2011 | 5.557 | 5.694 | 5.480 | 5.694 | 34,248 | +0.08(+1.37%) |
Aug 04, 2011 | 5.618 | 5.765 | 5.617 | 5.617 | 5,946 | -0.03(-0.49%) |
Aug 03, 2011 | 5.881 | 5.968 | 5.645 | 5.645 | 44,436 | -0.19(-3.29%) |
Aug 02, 2011 | 5.999 | 6.181 | 5.804 | 5.837 | 22,139 | -0.17(-2.89%) |
Aug 01, 2011 | 5.978 | 6.129 | 5.880 | 6.010 | 15,614 | +0.07(+1.09%) |
Jul 29, 2011 | 5.945 | 6.043 | 5.934 | 5.945 | 4,251 | +0.01(+0.18%) |
Jul 28, 2011 | 5.934 | 5.978 | 5.853 | 5.934 | 15,944 | +0.00(+0.00%) |
Jul 27, 2011 | 5.929 | 5.961 | 5.929 | 5.934 | 15,049 | -0.03(-0.45%) |
Jul 26, 2011 | 5.983 | 6.025 | 5.961 | 5.961 | 8,569 | -0.10(-1.61%) |
Jul 25, 2011 | 6.108 | 6.135 | 6.048 | 6.059 | 13,697 | -0.02(-0.35%) |
Jul 22, 2011 | 6.086 | 6.108 | 6.064 | 6.080 | 2,989 | -0.02(-0.27%) |
Jul 21, 2011 | 6.108 | 6.108 | 6.032 | 6.097 | 2,937 | -0.00(-0.00%) |
Jul 20, 2011 | 6.108 | 6.108 | 6.097 | 6.097 | 4,367 | +0.04(+0.63%) |
Jul 19, 2011 | 6.032 | 6.097 | 5.961 | 6.059 | 4,244 | +0.05(+0.81%) |
Jul 18, 2011 | 6.097 | 6.097 | 5.968 | 6.010 | 1,022 | -0.08(-1.25%) |
Jul 14, 2011 | 6.091 | 6.086 | 6.086 | 6.086 | 7,196 | +0.09(+1.45%) |
Jul 13, 2011 | 5.999 | 6.091 | 5.831 | 5.999 | 2,952 | +0.05(+0.91%) |
Jul 12, 2011 | 5.961 | 5.972 | 5.848 | 5.945 | 14,302 | +0.04(+0.64%) |
Jul 11, 2011 | 5.967 | 5.967 | 5.885 | 5.907 | 4,987 | -0.14(-2.24%) |
Jul 08, 2011 | 5.983 | 6.043 | 5.983 | 6.043 | 2,062 | +0.04(+0.63%) |
Jul 07, 2011 | 5.999 | 6.043 | 5.907 | 6.005 | 1,817 | -0.01(-0.18%) |
Jul 06, 2011 | 6.043 | 6.043 | 5.891 | 6.016 | 3,821 | -0.05(-0.80%) |
Jul 05, 2011 | 6.091 | 6.330 | 6.021 | 6.064 | 7,565 | +0.05(+0.81%) |