Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.804 | 5.262 | 4.758 | 4.795 | 96,758 | -0.07(-1.51%) |
Sep 29, 2011 | 4.831 | 4.896 | 4.639 | 4.868 | 47,193 | +0.17(+3.51%) |
Sep 28, 2011 | 5.006 | 5.125 | 4.694 | 4.703 | 105,284 | -0.32(-6.39%) |
Sep 27, 2011 | 5.271 | 5.409 | 4.859 | 5.024 | 129,280 | -0.14(-2.66%) |
Sep 26, 2011 | 4.941 | 5.180 | 4.914 | 5.161 | 46,107 | +0.25(+5.04%) |
Sep 23, 2011 | 4.740 | 4.941 | 4.712 | 4.914 | 73,723 | +0.17(+3.68%) |
Sep 22, 2011 | 4.648 | 4.941 | 4.648 | 4.740 | 103,711 | +0.03(+0.58%) |
Sep 21, 2011 | 4.786 | 5.015 | 4.712 | 4.712 | 72,120 | -0.06(-1.15%) |
Sep 20, 2011 | 4.960 | 4.996 | 4.767 | 4.767 | 58,992 | -0.18(-3.70%) |
Sep 19, 2011 | 5.125 | 5.125 | 4.897 | 4.951 | 51,898 | -0.28(-5.26%) |
Sep 16, 2011 | 5.271 | 5.354 | 5.042 | 5.226 | 121,153 | -0.01(-0.17%) |
Sep 15, 2011 | 5.180 | 5.244 | 5.088 | 5.235 | 47,113 | +0.11(+2.15%) |
Sep 14, 2011 | 5.079 | 5.216 | 4.941 | 5.125 | 55,658 | +0.11(+2.19%) |
Sep 13, 2011 | 4.987 | 5.097 | 4.960 | 5.015 | 46,214 | +0.05(+0.92%) |
Sep 12, 2011 | 4.749 | 4.996 | 4.585 | 4.969 | 41,550 | +0.14(+2.84%) |
Sep 09, 2011 | 5.079 | 5.152 | 4.667 | 4.832 | 111,055 | -0.27(-5.38%) |
Sep 08, 2011 | 5.381 | 5.390 | 5.106 | 5.106 | 44,924 | -0.27(-5.10%) |
Sep 07, 2011 | 5.161 | 5.399 | 5.070 | 5.381 | 74,325 | +0.30(+5.95%) |
Sep 06, 2011 | 5.015 | 5.198 | 4.978 | 5.079 | 40,119 | -0.07(-1.42%) |
Sep 02, 2011 | 5.143 | 5.308 | 5.079 | 5.152 | 142,477 | -0.02(-0.35%) |
Sep 01, 2011 | 5.314 | 5.481 | 5.143 | 5.170 | 70,691 | -0.28(-5.20%) |
Aug 31, 2011 | 5.728 | 5.728 | 5.445 | 5.454 | 55,599 | -0.27(-4.64%) |
Aug 30, 2011 | 5.683 | 5.747 | 5.445 | 5.719 | 44,533 | -0.01(-0.16%) |
Aug 29, 2011 | 5.445 | 5.728 | 5.417 | 5.728 | 103,412 | +0.34(+6.28%) |
Aug 26, 2011 | 5.198 | 5.399 | 5.198 | 5.390 | 50,536 | +0.20(+3.88%) |
Aug 25, 2011 | 5.509 | 5.518 | 5.170 | 5.189 | 57,405 | -0.27(-5.03%) |
Aug 24, 2011 | 5.417 | 5.472 | 5.189 | 5.463 | 54,486 | +0.05(+1.02%) |
Aug 23, 2011 | 5.225 | 5.417 | 5.189 | 5.408 | 93,769 | +0.19(+3.68%) |
Aug 22, 2011 | 5.317 | 5.317 | 5.170 | 5.216 | 49,246 | +0.02(+0.35%) |
Aug 19, 2011 | 5.189 | 5.326 | 5.179 | 5.198 | 94,938 | +0.02(+0.35%) |
Aug 18, 2011 | 5.179 | 5.266 | 5.161 | 5.179 | 136,466 | -0.05(-1.05%) |
Aug 17, 2011 | 5.207 | 5.399 | 5.189 | 5.234 | 30,801 | +0.05(+0.88%) |
Aug 16, 2011 | 5.262 | 5.381 | 5.179 | 5.189 | 52,623 | -0.10(-1.90%) |
Aug 15, 2011 | 5.253 | 5.308 | 5.234 | 5.289 | 38,469 | +0.09(+1.76%) |
Aug 12, 2011 | 5.289 | 5.289 | 5.170 | 5.198 | 114,562 | -0.04(-0.70%) |
Aug 11, 2011 | 5.170 | 5.353 | 5.033 | 5.234 | 174,825 | +0.13(+2.51%) |
Aug 10, 2011 | 5.939 | 5.939 | 5.070 | 5.106 | 132,029 | -1.00(-16.34%) |
Aug 09, 2011 | 5.847 | 6.104 | 5.262 | 6.104 | 178,989 | +0.59(+10.80%) |
Aug 08, 2011 | 5.582 | 5.884 | 5.472 | 5.509 | 181,581 | -0.24(-4.14%) |
Aug 05, 2011 | 5.774 | 5.921 | 5.491 | 5.747 | 103,655 | +0.02(+0.32%) |
Aug 04, 2011 | 6.040 | 6.149 | 5.719 | 5.728 | 76,007 | -0.35(-5.72%) |
Aug 03, 2011 | 5.875 | 6.204 | 5.829 | 6.076 | 54,286 | +0.23(+3.91%) |
Aug 02, 2011 | 5.911 | 6.296 | 5.811 | 5.847 | 96,895 | -0.09(-1.54%) |
Aug 01, 2011 | 6.049 | 6.049 | 5.829 | 5.939 | 58,133 | -0.04(-0.61%) |
Jul 29, 2011 | 5.664 | 6.003 | 5.664 | 5.976 | 27,830 | +0.19(+3.32%) |
Jul 28, 2011 | 5.655 | 5.783 | 5.582 | 5.783 | 41,103 | +0.15(+2.60%) |
Jul 27, 2011 | 5.820 | 5.930 | 5.582 | 5.637 | 76,821 | -0.19(-3.30%) |
Jul 26, 2011 | 5.948 | 6.012 | 5.820 | 5.829 | 56,300 | -0.10(-1.70%) |
Jul 25, 2011 | 5.857 | 6.003 | 5.857 | 5.930 | 34,913 | -0.02(-0.31%) |
Jul 22, 2011 | 6.049 | 6.177 | 5.683 | 5.948 | 44,896 | -0.22(-3.56%) |
Jul 21, 2011 | 6.040 | 6.223 | 6.040 | 6.168 | 54,434 | +0.17(+2.90%) |
Jul 20, 2011 | 6.213 | 6.213 | 5.966 | 5.994 | 35,387 | -0.20(-3.25%) |
Jul 19, 2011 | 6.003 | 6.268 | 5.847 | 6.195 | 63,510 | +0.25(+4.15%) |
Jul 18, 2011 | 6.259 | 6.314 | 5.847 | 5.948 | 37,983 | -0.32(-5.11%) |
Jul 15, 2011 | 5.976 | 6.332 | 5.957 | 6.268 | 64,540 | +0.30(+5.06%) |
Jul 14, 2011 | 5.948 | 6.021 | 5.930 | 5.966 | 39,996 | +0.05(+0.77%) |
Jul 13, 2011 | 5.902 | 6.259 | 5.829 | 5.921 | 34,893 | +0.07(+1.25%) |
Jul 12, 2011 | 5.847 | 6.058 | 5.847 | 5.847 | 30,153 | +0.01(+0.16%) |
Jul 11, 2011 | 6.113 | 6.114 | 5.829 | 5.838 | 43,939 | -0.34(-5.48%) |
Jul 08, 2011 | 6.223 | 6.314 | 6.058 | 6.177 | 32,364 | -0.14(-2.17%) |
Jul 07, 2011 | 6.268 | 6.406 | 6.229 | 6.314 | 67,961 | +0.09(+1.47%) |
Jul 06, 2011 | 6.021 | 6.296 | 6.021 | 6.223 | 46,116 | +0.18(+3.03%) |
Jul 05, 2011 | 6.296 | 6.296 | 5.884 | 6.040 | 54,940 | -0.27(-4.35%) |