Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.085 | 5.137 | 5.042 | 5.051 | 3,466,933 | -0.08(-1.49%) |
Sep 29, 2011 | 5.118 | 5.161 | 5.037 | 5.128 | 2,089,458 | +0.11(+2.10%) |
Sep 28, 2011 | 5.075 | 5.142 | 5.018 | 5.023 | 2,828,543 | -0.06(-1.22%) |
Sep 27, 2011 | 5.123 | 5.180 | 5.046 | 5.085 | 1,692,519 | -0.01(-0.19%) |
Sep 26, 2011 | 5.023 | 5.094 | 4.965 | 5.094 | 2,118,299 | +0.07(+1.43%) |
Sep 23, 2011 | 4.960 | 5.023 | 4.927 | 5.023 | 2,435,618 | +0.05(+1.06%) |
Sep 22, 2011 | 4.960 | 5.066 | 4.941 | 4.970 | 5,293,624 | -0.05(-1.05%) |
Sep 21, 2011 | 5.161 | 5.185 | 5.023 | 5.023 | 2,493,789 | -0.15(-2.87%) |
Sep 20, 2011 | 5.223 | 5.257 | 5.156 | 5.171 | 1,441,516 | -0.03(-0.64%) |
Sep 19, 2011 | 5.252 | 5.276 | 5.185 | 5.204 | 2,536,825 | -0.13(-2.51%) |
Sep 16, 2011 | 5.204 | 5.340 | 5.180 | 5.338 | 3,430,047 | +0.11(+2.10%) |
Sep 15, 2011 | 5.238 | 5.238 | 5.142 | 5.228 | 2,161,275 | +0.02(+0.37%) |
Sep 14, 2011 | 5.195 | 5.231 | 5.142 | 5.209 | 2,593,856 | +0.02(+0.37%) |
Sep 13, 2011 | 5.032 | 5.209 | 5.032 | 5.190 | 4,819,930 | +0.16(+3.24%) |
Sep 12, 2011 | 4.984 | 5.075 | 4.984 | 5.027 | 1,824,966 | +0.00(+0.00%) |
Sep 09, 2011 | 5.070 | 5.132 | 5.013 | 5.027 | 2,521,035 | -0.06(-1.22%) |
Sep 08, 2011 | 5.099 | 5.137 | 5.056 | 5.090 | 1,689,785 | -0.02(-0.47%) |
Sep 07, 2011 | 5.075 | 5.128 | 5.051 | 5.113 | 3,164,976 | +0.10(+1.91%) |
Sep 06, 2011 | 4.946 | 5.032 | 4.927 | 5.018 | 2,564,791 | +0.00(+0.10%) |
Sep 02, 2011 | 5.027 | 5.061 | 5.008 | 5.013 | 2,285,299 | -0.08(-1.50%) |
Sep 01, 2011 | 5.123 | 5.180 | 5.080 | 5.090 | 3,040,800 | -0.04(-0.84%) |
Aug 31, 2011 | 5.156 | 5.176 | 5.099 | 5.133 | 2,451,891 | +0.00(+0.09%) |
Aug 30, 2011 | 5.171 | 5.204 | 5.090 | 5.128 | 1,853,080 | -0.07(-1.29%) |
Aug 29, 2011 | 5.090 | 5.200 | 5.090 | 5.195 | 1,360,111 | +0.14(+2.74%) |
Aug 26, 2011 | 5.023 | 5.094 | 4.984 | 5.056 | 2,153,977 | -0.01(-0.28%) |
Aug 25, 2011 | 5.137 | 5.233 | 5.027 | 5.070 | 2,503,639 | -0.04(-0.75%) |
Aug 24, 2011 | 4.994 | 5.128 | 4.989 | 5.109 | 2,754,712 | +0.11(+2.30%) |
Aug 23, 2011 | 4.975 | 5.018 | 4.917 | 4.994 | 4,120,647 | +0.01(+0.19%) |
Aug 22, 2011 | 5.142 | 5.209 | 4.936 | 4.984 | 3,458,006 | -0.06(-1.23%) |
Aug 19, 2011 | 5.133 | 5.228 | 5.032 | 5.046 | 3,967,092 | -0.13(-2.59%) |
Aug 18, 2011 | 5.190 | 5.204 | 5.099 | 5.180 | 3,912,653 | -0.10(-1.90%) |
Aug 17, 2011 | 5.266 | 5.314 | 5.233 | 5.281 | 1,383,521 | +0.04(+0.73%) |
Aug 16, 2011 | 5.243 | 5.319 | 5.219 | 5.243 | 1,407,765 | -0.05(-0.90%) |
Aug 15, 2011 | 5.238 | 5.362 | 5.238 | 5.290 | 2,848,629 | +0.10(+1.84%) |
Aug 12, 2011 | 5.310 | 5.372 | 5.171 | 5.195 | 3,083,000 | -0.07(-1.36%) |
Aug 11, 2011 | 5.133 | 5.300 | 5.104 | 5.266 | 2,456,810 | +0.17(+3.38%) |
Aug 10, 2011 | 5.204 | 5.257 | 5.080 | 5.094 | 4,234,147 | -0.20(-3.79%) |
Aug 09, 2011 | 5.166 | 5.314 | 5.008 | 5.295 | 5,013,946 | +0.26(+5.13%) |
Aug 08, 2011 | 5.281 | 5.353 | 5.037 | 5.037 | 6,370,438 | -0.30(-5.56%) |
Aug 05, 2011 | 5.472 | 5.491 | 5.314 | 5.333 | 3,942,392 | -0.10(-1.76%) |
Aug 04, 2011 | 5.525 | 5.592 | 5.396 | 5.429 | 2,996,590 | -0.13(-2.41%) |
Aug 03, 2011 | 5.549 | 5.597 | 5.463 | 5.563 | 3,126,233 | -0.04(-0.68%) |
Aug 02, 2011 | 5.472 | 5.630 | 5.472 | 5.601 | 4,559,471 | +0.09(+1.69%) |
Aug 01, 2011 | 5.510 | 5.659 | 5.463 | 5.508 | 2,209,616 | +0.04(+0.66%) |
Jul 29, 2011 | 5.501 | 5.553 | 5.439 | 5.472 | 2,433,160 | -0.04(-0.69%) |
Jul 28, 2011 | 5.501 | 5.549 | 5.501 | 5.510 | 1,507,760 | +0.00(+0.00%) |
Jul 27, 2011 | 5.573 | 5.592 | 5.501 | 5.510 | 2,575,672 | -0.08(-1.37%) |
Jul 26, 2011 | 5.597 | 5.649 | 5.563 | 5.587 | 2,375,236 | -0.01(-0.26%) |
Jul 25, 2011 | 5.620 | 5.644 | 5.582 | 5.601 | 1,216,494 | -0.07(-1.18%) |
Jul 22, 2011 | 5.663 | 5.692 | 5.606 | 5.668 | 913,734 | -0.01(-0.17%) |
Jul 21, 2011 | 5.635 | 5.683 | 5.592 | 5.678 | 1,758,078 | +0.06(+1.02%) |
Jul 20, 2011 | 5.587 | 5.668 | 5.573 | 5.620 | 2,419,759 | +0.03(+0.51%) |
Jul 19, 2011 | 5.597 | 5.611 | 5.549 | 5.592 | 2,664,092 | +0.01(+0.17%) |
Jul 18, 2011 | 5.649 | 5.673 | 5.573 | 5.582 | 2,308,457 | -0.10(-1.68%) |
Jul 15, 2011 | 5.630 | 5.711 | 5.625 | 5.678 | 3,565,115 | +0.05(+0.85%) |
Jul 14, 2011 | 5.678 | 5.692 | 5.616 | 5.630 | 2,882,168 | -0.03(-0.55%) |
Jul 13, 2011 | 5.563 | 5.692 | 5.549 | 5.661 | 4,027,067 | +0.11(+1.94%) |
Jul 12, 2011 | 5.601 | 5.616 | 5.534 | 5.553 | 2,072,518 | -0.02(-0.43%) |
Jul 11, 2011 | 5.597 | 5.630 | 5.568 | 5.577 | 2,115,711 | -0.08(-1.44%) |
Jul 08, 2011 | 5.635 | 5.702 | 5.630 | 5.659 | 1,674,701 | -0.02(-0.42%) |
Jul 07, 2011 | 5.697 | 5.702 | 5.620 | 5.683 | 2,210,691 | +0.01(+0.25%) |
Jul 06, 2011 | 5.630 | 5.697 | 5.616 | 5.668 | 1,877,044 | +0.01(+0.25%) |
Jul 05, 2011 | 5.640 | 5.663 | 5.592 | 5.654 | 1,761,241 | -0.01(-0.21%) |