Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.437 | 4.656 | 4.429 | 4.445 | 769,831 | -0.11(-2.49%) |
Sep 29, 2011 | 4.497 | 4.664 | 4.324 | 4.558 | 564,390 | +0.20(+4.69%) |
Sep 28, 2011 | 4.679 | 4.709 | 4.346 | 4.354 | 734,588 | -0.33(-7.10%) |
Sep 27, 2011 | 4.596 | 4.830 | 4.460 | 4.686 | 951,880 | +0.19(+4.20%) |
Sep 26, 2011 | 4.339 | 4.558 | 4.233 | 4.497 | 662,263 | +0.20(+4.75%) |
Sep 23, 2011 | 4.240 | 4.354 | 4.120 | 4.293 | 850,672 | +0.05(+1.25%) |
Sep 22, 2011 | 4.097 | 4.316 | 3.968 | 4.240 | 1,547,498 | -0.07(-1.58%) |
Sep 21, 2011 | 4.671 | 4.724 | 4.286 | 4.308 | 1,729,868 | -0.38(-8.06%) |
Sep 20, 2011 | 4.717 | 4.800 | 4.626 | 4.686 | 818,886 | -0.02(-0.32%) |
Sep 19, 2011 | 4.702 | 4.739 | 4.581 | 4.702 | 653,415 | -0.11(-2.20%) |
Sep 16, 2011 | 4.815 | 4.838 | 4.656 | 4.807 | 1,143,814 | +0.04(+0.79%) |
Sep 15, 2011 | 4.717 | 4.777 | 4.550 | 4.770 | 633,833 | +0.12(+2.60%) |
Sep 14, 2011 | 4.490 | 4.724 | 4.339 | 4.649 | 829,470 | +0.22(+4.95%) |
Sep 13, 2011 | 4.316 | 4.505 | 4.180 | 4.429 | 732,974 | +0.14(+3.35%) |
Sep 12, 2011 | 4.074 | 4.324 | 4.074 | 4.286 | 652,481 | +0.12(+2.90%) |
Sep 09, 2011 | 4.263 | 4.414 | 4.142 | 4.165 | 679,518 | -0.14(-3.33%) |
Sep 08, 2011 | 4.369 | 4.437 | 4.286 | 4.308 | 549,865 | -0.11(-2.40%) |
Sep 07, 2011 | 4.271 | 4.467 | 4.165 | 4.414 | 700,896 | +0.23(+5.61%) |
Sep 06, 2011 | 3.961 | 4.195 | 3.953 | 4.180 | 1,095,745 | +0.05(+1.10%) |
Sep 02, 2011 | 4.263 | 4.324 | 4.127 | 4.135 | 1,067,090 | -0.26(-6.01%) |
Sep 01, 2011 | 4.702 | 4.800 | 4.384 | 4.399 | 940,208 | -0.32(-6.73%) |
Aug 31, 2011 | 4.686 | 4.747 | 4.596 | 4.717 | 632,984 | +0.05(+1.13%) |
Aug 30, 2011 | 4.671 | 4.694 | 4.558 | 4.664 | 525,269 | -0.04(-0.80%) |
Aug 29, 2011 | 4.475 | 4.717 | 4.422 | 4.702 | 582,984 | +0.29(+6.69%) |
Aug 26, 2011 | 4.407 | 4.460 | 4.195 | 4.407 | 683,769 | -0.05(-1.19%) |
Aug 25, 2011 | 4.649 | 4.913 | 4.384 | 4.460 | 917,438 | +0.04(+0.85%) |
Aug 24, 2011 | 4.361 | 4.558 | 4.250 | 4.422 | 603,093 | +0.04(+0.86%) |
Aug 23, 2011 | 4.089 | 4.384 | 4.021 | 4.384 | 790,247 | +0.33(+8.01%) |
Aug 22, 2011 | 4.120 | 4.240 | 3.961 | 4.059 | 719,005 | +0.07(+1.70%) |
Aug 19, 2011 | 4.188 | 4.354 | 3.976 | 3.991 | 1,119,762 | -0.28(-6.55%) |
Aug 18, 2011 | 4.422 | 4.437 | 4.225 | 4.271 | 1,460,552 | -0.23(-5.20%) |
Aug 17, 2011 | 4.460 | 4.565 | 4.460 | 4.505 | 401,549 | +0.08(+1.88%) |
Aug 16, 2011 | 4.445 | 4.558 | 4.384 | 4.422 | 490,511 | -0.08(-1.85%) |
Aug 15, 2011 | 4.422 | 4.596 | 4.422 | 4.505 | 553,405 | +0.14(+3.29%) |
Aug 12, 2011 | 4.573 | 4.588 | 4.331 | 4.361 | 905,079 | -0.17(-3.67%) |
Aug 11, 2011 | 4.188 | 4.573 | 4.165 | 4.528 | 1,042,530 | +0.38(+9.29%) |
Aug 10, 2011 | 4.543 | 4.701 | 4.135 | 4.143 | 1,115,972 | -0.57(-12.02%) |
Aug 09, 2011 | 4.543 | 4.709 | 4.067 | 4.709 | 1,379,763 | +0.32(+7.22%) |
Aug 08, 2011 | 4.686 | 4.996 | 4.377 | 4.392 | 1,758,010 | -0.48(-9.77%) |
Aug 05, 2011 | 5.041 | 5.113 | 4.777 | 4.867 | 849,241 | -0.09(-1.83%) |
Aug 04, 2011 | 5.222 | 5.237 | 4.958 | 4.958 | 1,109,720 | -0.32(-6.01%) |
Aug 03, 2011 | 4.965 | 5.297 | 4.905 | 5.275 | 1,250,822 | +0.30(+6.07%) |
Aug 02, 2011 | 5.116 | 5.207 | 4.973 | 4.973 | 916,318 | -0.18(-3.51%) |
Aug 01, 2011 | 5.305 | 5.320 | 5.131 | 5.154 | 726,264 | -0.08(-1.59%) |
Jul 29, 2011 | 5.139 | 5.331 | 5.094 | 5.237 | 905,180 | +0.03(+0.58%) |
Jul 28, 2011 | 5.124 | 5.388 | 5.101 | 5.207 | 1,677,706 | +0.06(+1.17%) |
Jul 27, 2011 | 4.988 | 5.229 | 4.845 | 5.146 | 2,466,977 | +0.60(+13.29%) |
Jul 26, 2011 | 4.596 | 4.596 | 4.430 | 4.543 | 1,219,838 | -0.07(-1.47%) |
Jul 25, 2011 | 4.611 | 4.664 | 4.550 | 4.611 | 336,573 | -0.06(-1.29%) |
Jul 22, 2011 | 4.754 | 4.791 | 4.588 | 4.671 | 375,751 | -0.08(-1.59%) |
Jul 21, 2011 | 4.686 | 4.777 | 4.686 | 4.747 | 584,809 | +0.11(+2.28%) |
Jul 20, 2011 | 4.656 | 4.679 | 4.544 | 4.641 | 421,149 | +0.01(+0.16%) |
Jul 19, 2011 | 4.528 | 4.648 | 4.520 | 4.633 | 431,014 | +0.14(+3.19%) |
Jul 18, 2011 | 4.528 | 4.565 | 4.418 | 4.490 | 542,099 | -0.08(-1.65%) |
Jul 15, 2011 | 4.596 | 4.633 | 4.482 | 4.565 | 570,232 | +0.00(+0.00%) |
Jul 14, 2011 | 4.747 | 4.867 | 4.550 | 4.565 | 713,089 | -0.15(-3.20%) |
Jul 13, 2011 | 4.694 | 4.769 | 4.626 | 4.716 | 485,454 | +0.05(+0.97%) |
Jul 12, 2011 | 4.565 | 4.747 | 4.520 | 4.671 | 620,479 | +0.08(+1.81%) |
Jul 11, 2011 | 4.935 | 4.943 | 4.550 | 4.588 | 1,869,658 | -0.41(-8.16%) |
Jul 08, 2011 | 5.048 | 5.071 | 4.905 | 4.996 | 270,070 | -0.14(-2.65%) |
Jul 07, 2011 | 5.063 | 5.188 | 5.026 | 5.131 | 1,012,099 | +0.11(+2.10%) |
Jul 06, 2011 | 5.033 | 5.124 | 4.958 | 5.026 | 524,336 | -0.03(-0.60%) |
Jul 05, 2011 | 5.026 | 5.056 | 4.958 | 5.056 | 553,844 | +0.04(+0.75%) |