Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.683 | 4.694 | 4.486 | 4.490 | 835,031 | -0.21(-4.41%) |
Sep 29, 2011 | 4.721 | 4.739 | 4.687 | 4.697 | 515,378 | -0.00(-0.07%) |
Sep 28, 2011 | 4.749 | 4.777 | 4.683 | 4.701 | 419,257 | -0.06(-1.31%) |
Sep 27, 2011 | 4.742 | 4.783 | 4.701 | 4.763 | 545,201 | +0.06(+1.17%) |
Sep 26, 2011 | 4.732 | 4.735 | 4.669 | 4.707 | 619,014 | -0.01(-0.29%) |
Sep 23, 2011 | 4.777 | 4.777 | 4.714 | 4.721 | 474,191 | -0.07(-1.37%) |
Sep 22, 2011 | 4.763 | 4.811 | 4.749 | 4.787 | 462,905 | -0.04(-0.86%) |
Sep 21, 2011 | 4.894 | 4.925 | 4.818 | 4.828 | 316,516 | -0.06(-1.20%) |
Sep 20, 2011 | 4.915 | 4.925 | 4.873 | 4.887 | 400,451 | -0.03(-0.56%) |
Sep 19, 2011 | 4.832 | 4.956 | 4.815 | 4.915 | 739,601 | +0.05(+1.07%) |
Sep 16, 2011 | 4.863 | 4.866 | 4.835 | 4.863 | 467,393 | +0.03(+0.57%) |
Sep 15, 2011 | 4.818 | 4.863 | 4.794 | 4.835 | 527,551 | +0.03(+0.65%) |
Sep 14, 2011 | 4.790 | 4.815 | 4.763 | 4.804 | 266,854 | +0.00(+0.00%) |
Sep 13, 2011 | 4.783 | 4.815 | 4.739 | 4.804 | 437,475 | +0.02(+0.51%) |
Sep 12, 2011 | 4.756 | 4.794 | 4.714 | 4.780 | 438,604 | -0.02(-0.43%) |
Sep 09, 2011 | 4.790 | 4.821 | 4.787 | 4.801 | 385,039 | -0.03(-0.64%) |
Sep 08, 2011 | 4.818 | 4.835 | 4.794 | 4.832 | 300,731 | +0.01(+0.14%) |
Sep 07, 2011 | 4.804 | 4.839 | 4.780 | 4.825 | 417,181 | +0.07(+1.45%) |
Sep 06, 2011 | 4.821 | 4.828 | 4.752 | 4.756 | 858,768 | -0.12(-2.53%) |
Sep 02, 2011 | 4.903 | 4.931 | 4.879 | 4.879 | 497,901 | -0.05(-1.04%) |
Sep 01, 2011 | 4.917 | 4.972 | 4.910 | 4.931 | 519,684 | +0.00(+0.00%) |
Aug 31, 2011 | 4.914 | 4.958 | 4.900 | 4.931 | 440,748 | +0.05(+0.98%) |
Aug 30, 2011 | 4.852 | 4.896 | 4.842 | 4.883 | 385,971 | +0.01(+0.21%) |
Aug 29, 2011 | 4.811 | 4.886 | 4.804 | 4.872 | 399,845 | +0.09(+1.79%) |
Aug 26, 2011 | 4.698 | 4.797 | 4.691 | 4.787 | 344,643 | +0.07(+1.53%) |
Aug 25, 2011 | 4.746 | 4.775 | 4.708 | 4.715 | 367,082 | -0.05(-1.15%) |
Aug 24, 2011 | 4.756 | 4.770 | 4.674 | 4.770 | 836,049 | +0.02(+0.36%) |
Aug 23, 2011 | 4.752 | 4.790 | 4.708 | 4.752 | 1,554,311 | +0.01(+0.22%) |
Aug 22, 2011 | 4.773 | 4.848 | 4.739 | 4.742 | 1,009,781 | +0.01(+0.14%) |
Aug 19, 2011 | 4.855 | 4.876 | 4.704 | 4.735 | 1,015,153 | -0.17(-3.43%) |
Aug 18, 2011 | 4.920 | 4.920 | 4.800 | 4.903 | 633,378 | -0.08(-1.58%) |
Aug 17, 2011 | 4.938 | 5.003 | 4.938 | 4.982 | 697,636 | +0.07(+1.47%) |
Aug 16, 2011 | 4.900 | 4.938 | 4.888 | 4.910 | 477,924 | +0.02(+0.42%) |
Aug 15, 2011 | 4.862 | 4.934 | 4.852 | 4.890 | 580,652 | +0.04(+0.85%) |
Aug 12, 2011 | 4.794 | 4.896 | 4.794 | 4.848 | 455,601 | +0.03(+0.71%) |
Aug 11, 2011 | 4.783 | 4.862 | 4.698 | 4.814 | 590,034 | +0.01(+0.14%) |
Aug 10, 2011 | 4.763 | 4.852 | 4.646 | 4.807 | 899,523 | +0.01(+0.14%) |
Aug 09, 2011 | 4.595 | 4.807 | 4.410 | 4.800 | 1,662,181 | +0.36(+8.02%) |
Aug 08, 2011 | 4.595 | 4.674 | 4.392 | 4.444 | 2,826,130 | -0.38(-7.95%) |
Aug 05, 2011 | 5.040 | 5.078 | 4.632 | 4.828 | 2,702,074 | -0.19(-3.69%) |
Aug 04, 2011 | 5.130 | 5.150 | 4.992 | 5.013 | 705,466 | -0.14(-2.66%) |
Aug 03, 2011 | 5.140 | 5.164 | 5.099 | 5.150 | 721,661 | -0.00(-0.00%) |
Aug 02, 2011 | 5.130 | 5.191 | 5.126 | 5.150 | 630,440 | +0.01(+0.20%) |
Aug 01, 2011 | 5.085 | 5.140 | 5.056 | 5.140 | 788,256 | +0.15(+3.00%) |
Jul 29, 2011 | 5.031 | 5.058 | 4.973 | 4.990 | 686,884 | -0.09(-1.81%) |
Jul 28, 2011 | 5.017 | 5.085 | 4.990 | 5.082 | 865,008 | +0.05(+0.95%) |
Jul 27, 2011 | 5.137 | 5.140 | 5.010 | 5.034 | 712,608 | -0.11(-2.18%) |
Jul 26, 2011 | 5.167 | 5.174 | 5.130 | 5.147 | 285,522 | -0.02(-0.46%) |
Jul 25, 2011 | 5.143 | 5.184 | 5.109 | 5.171 | 645,187 | -0.01(-0.13%) |
Jul 22, 2011 | 5.150 | 5.177 | 5.133 | 5.177 | 548,774 | +0.05(+0.93%) |
Jul 21, 2011 | 5.143 | 5.150 | 5.106 | 5.130 | 463,693 | +0.01(+0.13%) |
Jul 20, 2011 | 5.099 | 5.123 | 5.082 | 5.123 | 467,351 | +0.06(+1.14%) |
Jul 19, 2011 | 5.048 | 5.085 | 5.045 | 5.065 | 403,159 | +0.02(+0.47%) |
Jul 18, 2011 | 5.075 | 5.083 | 5.010 | 5.041 | 541,255 | -0.04(-0.87%) |
Jul 15, 2011 | 5.065 | 5.092 | 5.062 | 5.085 | 418,997 | +0.02(+0.47%) |
Jul 14, 2011 | 5.092 | 5.096 | 5.038 | 5.062 | 398,734 | -0.00(-0.07%) |
Jul 13, 2011 | 5.062 | 5.092 | 5.041 | 5.065 | 556,204 | -0.00(-0.07%) |
Jul 12, 2011 | 5.109 | 5.127 | 5.062 | 5.068 | 785,450 | -0.08(-1.59%) |
Jul 11, 2011 | 5.194 | 5.194 | 5.147 | 5.150 | 560,044 | -0.07(-1.31%) |
Jul 08, 2011 | 5.160 | 5.225 | 5.160 | 5.218 | 370,251 | +0.01(+0.20%) |
Jul 07, 2011 | 5.174 | 5.222 | 5.160 | 5.208 | 548,964 | +0.03(+0.66%) |
Jul 06, 2011 | 5.198 | 5.211 | 5.154 | 5.174 | 580,809 | -0.01(-0.20%) |
Jul 05, 2011 | 5.147 | 5.215 | 5.130 | 5.184 | 576,378 | +0.01(+0.13%) |