Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.250 | 4.560 | 4.170 | 4.390 | 1,860,238 | +0.05(+1.15%) |
Sep 29, 2011 | 4.610 | 4.660 | 4.280 | 4.340 | 1,017,336 | -0.11(-2.47%) |
Sep 28, 2011 | 4.700 | 4.780 | 4.445 | 4.450 | 1,402,437 | -0.25(-5.32%) |
Sep 27, 2011 | 4.810 | 4.910 | 4.660 | 4.700 | 1,521,839 | +0.01(+0.21%) |
Sep 26, 2011 | 4.660 | 4.690 | 4.300 | 4.690 | 862,079 | +0.16(+3.53%) |
Sep 23, 2011 | 4.670 | 4.740 | 4.460 | 4.530 | 1,301,718 | -0.18(-3.82%) |
Sep 22, 2011 | 4.900 | 4.950 | 4.640 | 4.710 | 2,408,440 | -0.36(-7.10%) |
Sep 21, 2011 | 5.210 | 5.300 | 5.060 | 5.070 | 1,403,573 | -0.13(-2.50%) |
Sep 20, 2011 | 5.390 | 5.509 | 5.190 | 5.200 | 870,722 | -0.18(-3.35%) |
Sep 19, 2011 | 5.200 | 5.440 | 5.070 | 5.380 | 1,131,758 | +0.04(+0.75%) |
Sep 16, 2011 | 5.440 | 5.460 | 5.280 | 5.340 | 1,299,595 | -0.07(-1.29%) |
Sep 15, 2011 | 5.420 | 5.480 | 5.291 | 5.410 | 839,002 | +0.07(+1.31%) |
Sep 14, 2011 | 5.210 | 5.470 | 5.050 | 5.340 | 1,180,114 | +0.19(+3.69%) |
Sep 13, 2011 | 5.250 | 5.330 | 5.010 | 5.150 | 882,964 | -0.09(-1.72%) |
Sep 12, 2011 | 5.090 | 5.250 | 5.000 | 5.240 | 1,357,159 | +0.05(+0.96%) |
Sep 09, 2011 | 5.440 | 5.480 | 5.130 | 5.190 | 1,270,524 | -0.35(-6.32%) |
Sep 08, 2011 | 5.640 | 5.800 | 5.450 | 5.540 | 1,040,986 | -0.16(-2.81%) |
Sep 07, 2011 | 5.260 | 5.710 | 5.210 | 5.700 | 1,445,242 | +0.55(+10.68%) |
Sep 06, 2011 | 5.010 | 5.150 | 4.940 | 5.150 | 1,055,256 | -0.02(-0.39%) |
Sep 02, 2011 | 5.400 | 5.490 | 5.160 | 5.170 | 987,013 | -0.37(-6.68%) |
Sep 01, 2011 | 5.710 | 5.780 | 5.520 | 5.540 | 1,179,817 | -0.15(-2.64%) |
Aug 31, 2011 | 5.780 | 5.910 | 5.630 | 5.690 | 1,374,813 | -0.04(-0.70%) |
Aug 30, 2011 | 5.710 | 5.810 | 5.530 | 5.730 | 1,461,334 | -0.02(-0.35%) |
Aug 29, 2011 | 5.370 | 5.750 | 5.330 | 5.750 | 1,023,945 | +0.46(+8.70%) |
Aug 26, 2011 | 5.030 | 5.330 | 5.000 | 5.290 | 932,209 | +0.23(+4.55%) |
Aug 25, 2011 | 5.250 | 5.380 | 5.030 | 5.060 | 1,696,687 | -0.16(-3.07%) |
Aug 24, 2011 | 5.320 | 5.340 | 5.050 | 5.220 | 1,321,707 | -0.10(-1.88%) |
Aug 23, 2011 | 5.000 | 5.410 | 4.870 | 5.320 | 1,823,982 | +0.39(+7.91%) |
Aug 22, 2011 | 5.230 | 5.380 | 4.850 | 4.930 | 1,670,486 | -0.14(-2.76%) |
Aug 19, 2011 | 5.280 | 5.490 | 5.040 | 5.070 | 1,588,619 | -0.32(-5.94%) |
Aug 18, 2011 | 6.020 | 6.030 | 5.360 | 5.390 | 1,852,038 | -0.85(-13.62%) |
Aug 17, 2011 | 6.180 | 6.300 | 6.130 | 6.240 | 724,889 | +0.12(+1.96%) |
Aug 16, 2011 | 6.150 | 6.290 | 5.985 | 6.120 | 1,026,986 | -0.16(-2.55%) |
Aug 15, 2011 | 5.850 | 6.280 | 5.830 | 6.280 | 1,180,259 | +0.52(+9.03%) |
Aug 12, 2011 | 6.050 | 6.130 | 5.670 | 5.760 | 1,473,964 | -0.22(-3.68%) |
Aug 11, 2011 | 5.430 | 6.050 | 5.350 | 5.980 | 1,968,393 | +0.59(+10.95%) |
Aug 10, 2011 | 5.280 | 5.880 | 5.220 | 5.390 | 2,164,032 | -0.07(-1.28%) |
Aug 09, 2011 | 5.410 | 5.520 | 4.910 | 5.460 | 2,195,222 | +0.55(+11.20%) |
Aug 08, 2011 | 5.410 | 5.590 | 4.900 | 4.910 | 2,169,070 | -0.72(-12.79%) |
Aug 05, 2011 | 6.090 | 6.280 | 5.450 | 5.630 | 1,878,610 | -0.45(-7.40%) |
Aug 04, 2011 | 5.910 | 6.330 | 5.760 | 6.080 | 2,866,702 | +0.23(+3.93%) |
Aug 03, 2011 | 6.110 | 6.110 | 5.720 | 5.850 | 1,575,181 | -0.24(-3.94%) |
Aug 02, 2011 | 6.250 | 6.390 | 6.070 | 6.090 | 1,097,720 | -0.18(-2.87%) |
Aug 01, 2011 | 6.460 | 6.580 | 6.200 | 6.270 | 1,068,204 | -0.07(-1.10%) |
Jul 29, 2011 | 6.400 | 6.470 | 6.211 | 6.340 | 910,648 | -0.16(-2.46%) |
Jul 28, 2011 | 6.410 | 6.740 | 6.410 | 6.500 | 978,786 | +0.10(+1.56%) |
Jul 27, 2011 | 6.720 | 6.820 | 6.370 | 6.400 | 1,169,895 | -0.42(-6.16%) |
Jul 26, 2011 | 6.770 | 6.850 | 6.681 | 6.820 | 677,508 | +0.09(+1.34%) |
Jul 25, 2011 | 6.760 | 6.862 | 6.620 | 6.730 | 824,683 | -0.13(-1.90%) |
Jul 22, 2011 | 6.900 | 6.920 | 6.830 | 6.860 | 933,365 | +0.12(+1.78%) |
Jul 21, 2011 | 6.950 | 6.950 | 6.690 | 6.740 | 917,277 | -0.16(-2.32%) |
Jul 20, 2011 | 6.890 | 6.940 | 6.740 | 6.900 | 1,000,797 | +0.06(+0.88%) |
Jul 19, 2011 | 6.650 | 6.870 | 6.500 | 6.840 | 1,277,179 | +0.24(+3.64%) |
Jul 18, 2011 | 6.700 | 6.700 | 6.420 | 6.600 | 1,131,622 | -0.13(-1.93%) |
Jul 15, 2011 | 6.610 | 6.750 | 6.560 | 6.730 | 1,009,054 | +0.18(+2.75%) |
Jul 14, 2011 | 6.740 | 6.750 | 6.530 | 6.550 | 1,185,863 | -0.20(-2.96%) |
Jul 13, 2011 | 6.470 | 6.830 | 6.431 | 6.750 | 1,931,136 | +0.33(+5.14%) |
Jul 12, 2011 | 6.270 | 6.580 | 6.270 | 6.420 | 1,116,645 | +0.10(+1.58%) |
Jul 11, 2011 | 6.450 | 6.500 | 6.300 | 6.320 | 1,719,760 | -0.21(-3.22%) |
Jul 08, 2011 | 6.080 | 6.600 | 6.060 | 6.530 | 2,591,933 | +0.37(+6.01%) |
Jul 07, 2011 | 6.160 | 6.180 | 6.090 | 6.160 | 2,087,463 | +0.13(+2.16%) |
Jul 06, 2011 | 5.890 | 6.060 | 5.810 | 6.030 | 1,268,792 | +0.14(+2.38%) |
Jul 05, 2011 | 5.870 | 5.930 | 5.800 | 5.890 | 872,673 | +0.02(+0.34%) |