Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.715 | 4.853 | 4.715 | 4.751 | 238,197 | -0.01(-0.25%) |
Sep 29, 2011 | 4.727 | 4.781 | 4.679 | 4.763 | 80,103 | +0.11(+2.45%) |
Sep 28, 2011 | 4.793 | 4.823 | 4.625 | 4.649 | 116,288 | -0.14(-2.88%) |
Sep 27, 2011 | 4.835 | 4.853 | 4.739 | 4.787 | 198,979 | +0.00(+0.00%) |
Sep 26, 2011 | 4.721 | 4.793 | 4.643 | 4.787 | 103,416 | +0.10(+2.17%) |
Sep 23, 2011 | 4.649 | 4.757 | 4.646 | 4.685 | 162,553 | +0.05(+1.16%) |
Sep 22, 2011 | 4.529 | 4.739 | 4.529 | 4.631 | 197,722 | +0.02(+0.39%) |
Sep 21, 2011 | 4.811 | 4.829 | 4.583 | 4.613 | 200,030 | -0.18(-3.75%) |
Sep 20, 2011 | 4.787 | 4.889 | 4.787 | 4.793 | 146,574 | +0.01(+0.25%) |
Sep 19, 2011 | 4.811 | 4.835 | 4.769 | 4.781 | 118,527 | -0.10(-2.09%) |
Sep 16, 2011 | 4.781 | 4.883 | 4.739 | 4.883 | 322,001 | +0.13(+2.77%) |
Sep 15, 2011 | 4.751 | 4.763 | 4.679 | 4.751 | 174,509 | +0.04(+0.76%) |
Sep 14, 2011 | 4.685 | 4.793 | 4.571 | 4.715 | 439,298 | +0.04(+0.90%) |
Sep 13, 2011 | 4.727 | 4.727 | 4.595 | 4.673 | 256,997 | -0.02(-0.51%) |
Sep 12, 2011 | 4.589 | 4.703 | 4.559 | 4.697 | 323,533 | +0.06(+1.29%) |
Sep 09, 2011 | 4.649 | 4.671 | 4.523 | 4.637 | 437,265 | -0.04(-0.90%) |
Sep 08, 2011 | 4.817 | 4.859 | 4.613 | 4.679 | 145,384 | -0.17(-3.46%) |
Sep 07, 2011 | 4.769 | 4.883 | 4.673 | 4.847 | 240,045 | +0.14(+3.06%) |
Sep 06, 2011 | 4.535 | 4.733 | 4.535 | 4.703 | 148,598 | +0.07(+1.42%) |
Sep 02, 2011 | 4.643 | 4.739 | 4.637 | 4.637 | 187,323 | -0.07(-1.40%) |
Sep 01, 2011 | 4.871 | 4.907 | 4.661 | 4.703 | 145,854 | -0.16(-3.32%) |
Aug 31, 2011 | 4.973 | 4.973 | 4.841 | 4.865 | 128,176 | -0.10(-2.05%) |
Aug 30, 2011 | 4.973 | 4.997 | 4.841 | 4.967 | 88,250 | -0.02(-0.36%) |
Aug 29, 2011 | 4.889 | 4.997 | 4.865 | 4.985 | 160,134 | +0.14(+2.84%) |
Aug 26, 2011 | 4.781 | 4.872 | 4.673 | 4.847 | 120,001 | +0.04(+0.75%) |
Aug 25, 2011 | 4.985 | 4.997 | 4.769 | 4.811 | 133,157 | -0.16(-3.25%) |
Aug 24, 2011 | 4.799 | 4.973 | 4.793 | 4.973 | 200,296 | +0.15(+3.11%) |
Aug 23, 2011 | 4.595 | 4.823 | 4.595 | 4.823 | 227,381 | +0.22(+4.82%) |
Aug 22, 2011 | 4.709 | 4.709 | 4.559 | 4.601 | 135,871 | -0.02(-0.52%) |
Aug 19, 2011 | 4.493 | 4.697 | 4.493 | 4.625 | 249,469 | +0.09(+1.98%) |
Aug 18, 2011 | 4.553 | 4.667 | 4.493 | 4.535 | 252,666 | -0.11(-2.32%) |
Aug 17, 2011 | 4.607 | 4.685 | 4.583 | 4.643 | 127,625 | +0.05(+1.17%) |
Aug 16, 2011 | 4.613 | 4.709 | 4.565 | 4.589 | 148,875 | -0.08(-1.67%) |
Aug 15, 2011 | 4.625 | 4.745 | 4.607 | 4.667 | 240,760 | +0.06(+1.30%) |
Aug 12, 2011 | 4.775 | 4.781 | 4.577 | 4.607 | 195,231 | -0.16(-3.27%) |
Aug 11, 2011 | 4.715 | 4.817 | 4.559 | 4.763 | 300,741 | +0.02(+0.38%) |
Aug 10, 2011 | 4.991 | 5.044 | 4.703 | 4.745 | 249,624 | -0.36(-7.04%) |
Aug 09, 2011 | 4.835 | 5.116 | 4.499 | 5.104 | 334,765 | +0.61(+13.60%) |
Aug 08, 2011 | 4.835 | 4.883 | 4.493 | 4.493 | 357,750 | -0.33(-6.83%) |
Aug 05, 2011 | 4.829 | 4.955 | 4.673 | 4.823 | 302,095 | +0.06(+1.26%) |
Aug 04, 2011 | 4.865 | 4.901 | 4.763 | 4.763 | 272,484 | -0.13(-2.57%) |
Aug 03, 2011 | 4.847 | 4.936 | 4.763 | 4.889 | 216,757 | +0.07(+1.37%) |
Aug 02, 2011 | 4.913 | 4.961 | 4.823 | 4.823 | 151,306 | -0.11(-2.19%) |
Aug 01, 2011 | 4.973 | 4.973 | 4.883 | 4.931 | 165,237 | -0.01(-0.12%) |
Jul 29, 2011 | 4.913 | 4.996 | 4.901 | 4.937 | 112,162 | -0.02(-0.48%) |
Jul 28, 2011 | 4.931 | 5.014 | 4.919 | 4.961 | 74,352 | +0.05(+0.98%) |
Jul 27, 2011 | 5.003 | 5.025 | 4.913 | 4.913 | 189,835 | -0.10(-1.91%) |
Jul 26, 2011 | 5.026 | 5.086 | 5.003 | 5.008 | 67,868 | -0.02(-0.36%) |
Jul 25, 2011 | 5.050 | 5.080 | 5.020 | 5.026 | 133,881 | -0.04(-0.71%) |
Jul 22, 2011 | 5.080 | 5.080 | 5.038 | 5.062 | 72,800 | -0.03(-0.59%) |
Jul 21, 2011 | 5.038 | 5.092 | 5.014 | 5.092 | 101,460 | +0.08(+1.55%) |
Jul 20, 2011 | 5.038 | 5.050 | 5.003 | 5.014 | 64,508 | -0.03(-0.59%) |
Jul 19, 2011 | 4.985 | 5.044 | 4.985 | 5.044 | 102,762 | +0.08(+1.57%) |
Jul 18, 2011 | 5.038 | 5.038 | 4.961 | 4.967 | 98,597 | -0.07(-1.43%) |
Jul 15, 2011 | 5.026 | 5.074 | 4.973 | 5.038 | 199,990 | +0.01(+0.24%) |
Jul 14, 2011 | 5.092 | 5.116 | 5.020 | 5.026 | 100,400 | -0.07(-1.41%) |
Jul 13, 2011 | 5.116 | 5.140 | 5.062 | 5.098 | 93,272 | +0.01(+0.24%) |
Jul 12, 2011 | 5.086 | 5.164 | 5.086 | 5.086 | 170,287 | -0.02(-0.47%) |
Jul 11, 2011 | 5.146 | 5.206 | 5.062 | 5.110 | 193,314 | -0.08(-1.50%) |
Jul 08, 2011 | 5.176 | 5.236 | 5.140 | 5.188 | 124,943 | -0.05(-1.03%) |
Jul 07, 2011 | 5.140 | 5.242 | 5.098 | 5.242 | 163,704 | +0.13(+2.46%) |
Jul 06, 2011 | 5.140 | 5.164 | 5.098 | 5.116 | 206,066 | -0.03(-0.58%) |
Jul 05, 2011 | 5.128 | 5.164 | 5.092 | 5.146 | 154,107 | +0.01(+0.12%) |