Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.725 | 4.747 | 4.643 | 4.675 | 658,554 | -0.06(-1.33%) |
Sep 29, 2011 | 4.753 | 4.781 | 4.731 | 4.737 | 403,744 | +0.01(+0.27%) |
Sep 28, 2011 | 4.923 | 4.945 | 4.719 | 4.725 | 373,089 | -0.16(-3.28%) |
Sep 27, 2011 | 4.917 | 4.953 | 4.825 | 4.885 | 415,581 | +0.05(+0.97%) |
Sep 26, 2011 | 4.869 | 4.869 | 4.736 | 4.838 | 550,101 | -0.02(-0.41%) |
Sep 23, 2011 | 4.949 | 4.987 | 4.810 | 4.858 | 481,109 | -0.12(-2.33%) |
Sep 22, 2011 | 4.949 | 5.036 | 4.949 | 4.974 | 342,662 | -0.06(-1.29%) |
Sep 21, 2011 | 5.104 | 5.215 | 5.039 | 5.039 | 314,680 | -0.06(-1.21%) |
Sep 20, 2011 | 5.160 | 5.188 | 5.101 | 5.101 | 295,691 | -0.07(-1.38%) |
Sep 19, 2011 | 5.253 | 5.253 | 5.135 | 5.172 | 217,773 | -0.05(-0.95%) |
Sep 16, 2011 | 5.305 | 5.305 | 5.203 | 5.222 | 187,842 | -0.07(-1.29%) |
Sep 15, 2011 | 5.259 | 5.290 | 5.225 | 5.290 | 271,375 | +0.04(+0.71%) |
Sep 14, 2011 | 5.206 | 5.352 | 5.181 | 5.253 | 461,169 | +0.03(+0.59%) |
Sep 13, 2011 | 5.194 | 5.254 | 5.166 | 5.222 | 312,456 | +0.03(+0.60%) |
Sep 12, 2011 | 5.183 | 5.197 | 5.144 | 5.191 | 353,356 | +0.01(+0.12%) |
Sep 09, 2011 | 5.234 | 5.234 | 5.138 | 5.185 | 223,757 | -0.04(-0.77%) |
Sep 08, 2011 | 5.284 | 5.284 | 5.209 | 5.225 | 226,440 | -0.04(-0.76%) |
Sep 07, 2011 | 5.222 | 5.318 | 5.203 | 5.265 | 264,512 | +0.07(+1.31%) |
Sep 06, 2011 | 5.135 | 5.240 | 5.110 | 5.197 | 386,155 | -0.04(-0.71%) |
Sep 02, 2011 | 5.290 | 5.293 | 5.234 | 5.234 | 254,354 | -0.09(-1.69%) |
Sep 01, 2011 | 5.308 | 5.348 | 5.308 | 5.324 | 185,902 | -0.00(-0.06%) |
Aug 31, 2011 | 5.367 | 5.367 | 5.321 | 5.327 | 328,487 | -0.00(-0.06%) |
Aug 30, 2011 | 5.277 | 5.345 | 5.225 | 5.330 | 337,512 | +0.02(+0.35%) |
Aug 29, 2011 | 5.280 | 5.327 | 5.274 | 5.311 | 320,567 | +0.05(+1.00%) |
Aug 26, 2011 | 5.172 | 5.284 | 5.147 | 5.259 | 366,474 | +0.05(+1.01%) |
Aug 25, 2011 | 5.160 | 5.231 | 5.095 | 5.206 | 595,336 | +0.07(+1.45%) |
Aug 24, 2011 | 5.092 | 5.132 | 5.021 | 5.132 | 582,450 | +0.05(+1.04%) |
Aug 23, 2011 | 5.017 | 5.095 | 4.983 | 5.079 | 218,200 | +0.10(+2.05%) |
Aug 22, 2011 | 5.067 | 5.067 | 4.968 | 4.977 | 151,823 | +0.02(+0.50%) |
Aug 19, 2011 | 4.909 | 5.027 | 4.909 | 4.953 | 480,614 | -0.07(-1.36%) |
Aug 18, 2011 | 5.058 | 5.082 | 4.953 | 5.021 | 373,838 | -0.11(-2.11%) |
Aug 17, 2011 | 5.092 | 5.154 | 5.092 | 5.129 | 314,787 | +0.06(+1.16%) |
Aug 16, 2011 | 5.064 | 5.095 | 5.058 | 5.070 | 263,128 | -0.05(-1.03%) |
Aug 15, 2011 | 5.045 | 5.136 | 5.045 | 5.123 | 336,937 | +0.08(+1.53%) |
Aug 12, 2011 | 5.036 | 5.135 | 5.033 | 5.045 | 336,863 | +0.00(+0.00%) |
Aug 11, 2011 | 5.024 | 5.086 | 4.918 | 5.045 | 550,802 | +0.16(+3.23%) |
Aug 10, 2011 | 4.866 | 5.002 | 4.714 | 4.888 | 1,163,327 | -0.01(-0.19%) |
Aug 09, 2011 | 4.891 | 4.906 | 4.560 | 4.897 | 1,701,067 | +0.15(+3.13%) |
Aug 08, 2011 | 4.891 | 5.033 | 4.733 | 4.748 | 2,048,724 | -0.43(-8.36%) |
Aug 05, 2011 | 5.290 | 5.290 | 4.922 | 5.181 | 1,263,318 | -0.11(-2.16%) |
Aug 04, 2011 | 5.404 | 5.423 | 5.280 | 5.296 | 330,866 | -0.13(-2.39%) |
Aug 03, 2011 | 5.342 | 5.432 | 5.321 | 5.426 | 320,634 | +0.07(+1.39%) |
Aug 02, 2011 | 5.287 | 5.376 | 5.277 | 5.352 | 255,007 | +0.07(+1.41%) |
Aug 01, 2011 | 5.274 | 5.314 | 5.256 | 5.277 | 521,841 | +0.08(+1.55%) |
Jul 29, 2011 | 5.228 | 5.233 | 5.141 | 5.197 | 595,126 | -0.06(-1.23%) |
Jul 28, 2011 | 5.249 | 5.308 | 5.228 | 5.262 | 283,352 | -0.02(-0.35%) |
Jul 27, 2011 | 5.305 | 5.321 | 5.234 | 5.280 | 348,520 | -0.02(-0.47%) |
Jul 26, 2011 | 5.352 | 5.389 | 5.305 | 5.305 | 368,756 | -0.03(-0.58%) |
Jul 25, 2011 | 5.314 | 5.398 | 5.311 | 5.336 | 454,171 | +0.01(+0.23%) |
Jul 22, 2011 | 5.333 | 5.352 | 5.321 | 5.324 | 278,832 | -0.05(-0.92%) |
Jul 21, 2011 | 5.395 | 5.413 | 5.336 | 5.373 | 336,106 | +0.01(+0.17%) |
Jul 20, 2011 | 5.395 | 5.395 | 5.336 | 5.364 | 305,922 | +0.04(+0.80%) |
Jul 19, 2011 | 5.321 | 5.364 | 5.318 | 5.322 | 289,678 | +0.00(+0.02%) |
Jul 18, 2011 | 5.370 | 5.370 | 5.302 | 5.321 | 229,036 | -0.08(-1.43%) |
Jul 15, 2011 | 5.336 | 5.423 | 5.333 | 5.398 | 345,759 | +0.04(+0.75%) |
Jul 14, 2011 | 5.370 | 5.423 | 5.308 | 5.358 | 323,631 | -0.01(-0.12%) |
Jul 13, 2011 | 5.373 | 5.373 | 5.321 | 5.364 | 387,745 | -0.02(-0.40%) |
Jul 12, 2011 | 5.367 | 5.392 | 5.348 | 5.386 | 545,995 | -0.01(-0.23%) |
Jul 11, 2011 | 5.413 | 5.454 | 5.373 | 5.398 | 381,590 | -0.06(-1.02%) |
Jul 08, 2011 | 5.352 | 5.475 | 5.339 | 5.454 | 296,771 | +0.06(+1.09%) |
Jul 07, 2011 | 5.352 | 5.413 | 5.352 | 5.395 | 216,697 | +0.05(+0.93%) |
Jul 06, 2011 | 5.318 | 5.392 | 5.277 | 5.345 | 213,564 | -0.01(-0.12%) |
Jul 05, 2011 | 5.268 | 5.370 | 5.265 | 5.352 | 244,466 | +0.06(+1.05%) |