Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.573 | 4.583 | 4.413 | 4.435 | 1,517,160 | -0.18(-3.95%) |
Sep 29, 2011 | 4.655 | 4.688 | 4.576 | 4.617 | 388,314 | +0.02(+0.41%) |
Sep 28, 2011 | 4.655 | 4.696 | 4.598 | 4.598 | 485,209 | -0.06(-1.35%) |
Sep 27, 2011 | 4.611 | 4.734 | 4.601 | 4.661 | 644,030 | +0.11(+2.49%) |
Sep 26, 2011 | 4.482 | 4.564 | 4.452 | 4.548 | 517,741 | +0.08(+1.76%) |
Sep 23, 2011 | 4.463 | 4.510 | 4.460 | 4.469 | 720,185 | -0.03(-0.70%) |
Sep 22, 2011 | 4.564 | 4.576 | 4.463 | 4.501 | 1,251,957 | -0.18(-3.89%) |
Sep 21, 2011 | 4.784 | 4.803 | 4.683 | 4.683 | 384,439 | -0.11(-2.36%) |
Sep 20, 2011 | 4.771 | 4.837 | 4.771 | 4.796 | 445,678 | +0.03(+0.66%) |
Sep 19, 2011 | 4.800 | 4.800 | 4.727 | 4.765 | 554,615 | -0.09(-1.88%) |
Sep 16, 2011 | 4.840 | 4.884 | 4.828 | 4.856 | 475,960 | +0.03(+0.52%) |
Sep 15, 2011 | 4.812 | 4.856 | 4.787 | 4.831 | 585,423 | +0.04(+0.92%) |
Sep 14, 2011 | 4.796 | 4.822 | 4.730 | 4.787 | 659,372 | +0.03(+0.59%) |
Sep 13, 2011 | 4.727 | 4.774 | 4.652 | 4.759 | 568,786 | +0.05(+1.07%) |
Sep 12, 2011 | 4.668 | 4.729 | 4.639 | 4.708 | 649,974 | -0.05(-0.99%) |
Sep 09, 2011 | 4.856 | 4.856 | 4.734 | 4.755 | 935,110 | -0.15(-3.14%) |
Sep 08, 2011 | 4.910 | 4.982 | 4.891 | 4.910 | 774,936 | -0.04(-0.89%) |
Sep 07, 2011 | 4.925 | 4.960 | 4.882 | 4.954 | 556,066 | +0.08(+1.68%) |
Sep 06, 2011 | 4.702 | 4.872 | 4.702 | 4.872 | 1,153,780 | -0.02(-0.45%) |
Sep 02, 2011 | 4.935 | 5.007 | 4.881 | 4.894 | 560,323 | -0.14(-2.69%) |
Sep 01, 2011 | 5.026 | 5.104 | 5.013 | 5.029 | 737,782 | -0.03(-0.62%) |
Aug 31, 2011 | 5.095 | 5.123 | 5.029 | 5.060 | 931,562 | +0.04(+0.88%) |
Aug 30, 2011 | 4.932 | 5.020 | 4.906 | 5.016 | 597,089 | +0.07(+1.33%) |
Aug 29, 2011 | 4.938 | 5.007 | 4.910 | 4.950 | 691,175 | +0.08(+1.61%) |
Aug 26, 2011 | 4.793 | 4.913 | 4.746 | 4.872 | 537,546 | +0.05(+0.98%) |
Aug 25, 2011 | 4.919 | 4.925 | 4.771 | 4.825 | 463,438 | -0.04(-0.90%) |
Aug 24, 2011 | 4.844 | 4.900 | 4.809 | 4.869 | 351,138 | +0.02(+0.45%) |
Aug 23, 2011 | 4.633 | 4.847 | 4.633 | 4.847 | 672,827 | +0.21(+4.61%) |
Aug 22, 2011 | 4.796 | 4.827 | 4.623 | 4.633 | 759,515 | -0.05(-1.07%) |
Aug 19, 2011 | 4.740 | 4.844 | 4.680 | 4.683 | 929,361 | -0.14(-2.93%) |
Aug 18, 2011 | 4.884 | 4.891 | 4.749 | 4.825 | 911,754 | -0.19(-3.78%) |
Aug 17, 2011 | 5.042 | 5.067 | 4.982 | 5.014 | 427,400 | +0.01(+0.27%) |
Aug 16, 2011 | 5.004 | 5.029 | 4.966 | 5.001 | 591,000 | -0.05(-1.00%) |
Aug 15, 2011 | 4.976 | 5.060 | 4.966 | 5.051 | 848,790 | +0.13(+2.62%) |
Aug 12, 2011 | 4.888 | 4.938 | 4.793 | 4.922 | 1,009,244 | +0.04(+0.84%) |
Aug 11, 2011 | 4.699 | 4.954 | 4.686 | 4.881 | 1,212,963 | +0.19(+4.01%) |
Aug 10, 2011 | 4.796 | 4.829 | 4.669 | 4.693 | 1,564,262 | -0.18(-3.73%) |
Aug 09, 2011 | 4.711 | 4.908 | 4.454 | 4.875 | 2,202,730 | +0.42(+9.45%) |
Aug 08, 2011 | 4.711 | 4.820 | 4.363 | 4.454 | 2,888,857 | -0.52(-10.41%) |
Aug 05, 2011 | 5.102 | 5.125 | 4.769 | 4.972 | 2,164,477 | -0.11(-2.20%) |
Aug 04, 2011 | 5.232 | 5.256 | 5.078 | 5.084 | 1,652,852 | -0.22(-4.11%) |
Aug 03, 2011 | 5.305 | 5.308 | 5.211 | 5.302 | 970,811 | +0.00(+0.00%) |
Aug 02, 2011 | 5.283 | 5.389 | 5.283 | 5.302 | 1,243,603 | +0.01(+0.23%) |
Aug 01, 2011 | 5.347 | 5.347 | 5.193 | 5.290 | 1,050,392 | +0.04(+0.75%) |
Jul 29, 2011 | 5.238 | 5.290 | 5.184 | 5.250 | 907,557 | -0.06(-1.20%) |
Jul 28, 2011 | 5.302 | 5.350 | 5.293 | 5.314 | 853,735 | +0.00(+0.00%) |
Jul 27, 2011 | 5.420 | 5.429 | 5.286 | 5.314 | 966,795 | -0.13(-2.34%) |
Jul 26, 2011 | 5.438 | 5.450 | 5.420 | 5.441 | 625,705 | +0.01(+0.22%) |
Jul 25, 2011 | 5.450 | 5.477 | 5.426 | 5.429 | 779,515 | -0.07(-1.21%) |
Jul 22, 2011 | 5.499 | 5.514 | 5.492 | 5.495 | 595,118 | +0.01(+0.22%) |
Jul 21, 2011 | 5.459 | 5.529 | 5.450 | 5.483 | 535,672 | +0.03(+0.61%) |
Jul 20, 2011 | 5.426 | 5.450 | 5.414 | 5.450 | 541,026 | +0.02(+0.45%) |
Jul 19, 2011 | 5.405 | 5.438 | 5.389 | 5.426 | 549,537 | +0.03(+0.56%) |
Jul 18, 2011 | 5.456 | 5.456 | 5.374 | 5.395 | 510,947 | -0.06(-1.16%) |
Jul 15, 2011 | 5.450 | 5.465 | 5.420 | 5.459 | 507,942 | +0.02(+0.45%) |
Jul 14, 2011 | 5.459 | 5.526 | 5.420 | 5.435 | 481,715 | -0.02(-0.28%) |
Jul 13, 2011 | 5.468 | 5.504 | 5.450 | 5.450 | 548,774 | -0.01(-0.22%) |
Jul 12, 2011 | 5.441 | 5.508 | 5.435 | 5.462 | 594,709 | -0.01(-0.22%) |
Jul 11, 2011 | 5.532 | 5.532 | 5.462 | 5.474 | 641,555 | -0.08(-1.47%) |
Jul 08, 2011 | 5.562 | 5.571 | 5.504 | 5.556 | 694,198 | -0.05(-0.86%) |
Jul 07, 2011 | 5.541 | 5.641 | 5.526 | 5.604 | 780,869 | +0.11(+1.93%) |
Jul 06, 2011 | 5.523 | 5.526 | 5.492 | 5.498 | 524,680 | -0.04(-0.77%) |
Jul 05, 2011 | 5.538 | 5.559 | 5.526 | 5.541 | 679,488 | +0.02(+0.38%) |