Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.082 | 5.169 | 4.967 | 4.986 | 517,680 | -0.19(-3.72%) |
Sep 29, 2011 | 5.217 | 5.266 | 4.995 | 5.179 | 430,005 | +0.12(+2.29%) |
Sep 28, 2011 | 5.362 | 5.362 | 5.063 | 5.063 | 480,683 | -0.31(-5.75%) |
Sep 27, 2011 | 5.304 | 5.555 | 5.217 | 5.372 | 638,463 | +0.19(+3.72%) |
Sep 26, 2011 | 5.063 | 5.179 | 4.914 | 5.179 | 775,986 | +0.16(+3.27%) |
Sep 23, 2011 | 5.024 | 5.237 | 4.957 | 5.015 | 1,851,134 | +0.01(+0.19%) |
Sep 22, 2011 | 5.237 | 5.458 | 4.986 | 5.005 | 1,788,776 | -0.43(-7.98%) |
Sep 21, 2011 | 5.661 | 5.731 | 5.439 | 5.439 | 642,103 | -0.20(-3.59%) |
Sep 20, 2011 | 5.719 | 5.796 | 5.642 | 5.642 | 584,735 | -0.06(-1.02%) |
Sep 19, 2011 | 5.622 | 5.791 | 5.555 | 5.699 | 729,916 | -0.02(-0.34%) |
Sep 16, 2011 | 5.661 | 5.738 | 5.613 | 5.719 | 591,556 | +0.12(+2.07%) |
Sep 15, 2011 | 5.622 | 5.622 | 5.487 | 5.603 | 351,193 | +0.04(+0.69%) |
Sep 14, 2011 | 5.458 | 5.632 | 5.352 | 5.564 | 546,653 | +0.15(+2.85%) |
Sep 13, 2011 | 5.314 | 5.458 | 5.285 | 5.410 | 410,509 | +0.11(+2.00%) |
Sep 12, 2011 | 5.217 | 5.401 | 5.159 | 5.304 | 517,235 | -0.01(-0.18%) |
Sep 09, 2011 | 5.391 | 5.439 | 5.256 | 5.314 | 942,493 | -0.14(-2.48%) |
Sep 08, 2011 | 5.372 | 5.487 | 5.372 | 5.449 | 704,207 | +0.01(+0.18%) |
Sep 07, 2011 | 5.352 | 5.439 | 5.275 | 5.439 | 752,528 | +0.20(+3.87%) |
Sep 06, 2011 | 5.449 | 5.449 | 5.131 | 5.237 | 1,207,595 | +0.17(+3.43%) |
Sep 02, 2011 | 5.169 | 5.217 | 5.024 | 5.063 | 880,718 | -0.24(-4.55%) |
Sep 01, 2011 | 5.401 | 5.458 | 5.294 | 5.304 | 838,620 | -0.12(-2.14%) |
Aug 31, 2011 | 5.458 | 5.536 | 5.401 | 5.420 | 902,759 | +0.01(+0.18%) |
Aug 30, 2011 | 5.372 | 5.458 | 5.314 | 5.410 | 866,065 | -0.01(-0.18%) |
Aug 29, 2011 | 5.237 | 5.468 | 5.208 | 5.420 | 1,194,742 | +0.27(+5.24%) |
Aug 26, 2011 | 5.159 | 5.285 | 5.073 | 5.150 | 751,547 | -0.04(-0.74%) |
Aug 25, 2011 | 5.314 | 5.343 | 5.159 | 5.188 | 795,921 | -0.10(-1.82%) |
Aug 24, 2011 | 5.217 | 5.386 | 5.112 | 5.285 | 1,123,651 | +0.07(+1.29%) |
Aug 23, 2011 | 4.976 | 5.217 | 4.928 | 5.217 | 704,042 | +0.26(+5.25%) |
Aug 22, 2011 | 5.131 | 5.246 | 4.928 | 4.957 | 567,550 | -0.07(-1.34%) |
Aug 19, 2011 | 5.024 | 5.227 | 5.015 | 5.024 | 800,437 | -0.07(-1.33%) |
Aug 18, 2011 | 5.352 | 5.352 | 5.077 | 5.092 | 933,122 | -0.44(-8.01%) |
Aug 17, 2011 | 5.709 | 5.767 | 5.536 | 5.536 | 520,931 | -0.16(-2.88%) |
Aug 16, 2011 | 5.632 | 5.777 | 5.497 | 5.699 | 923,696 | -0.06(-1.00%) |
Aug 15, 2011 | 5.440 | 5.757 | 5.367 | 5.757 | 1,066,087 | +0.40(+7.55%) |
Aug 12, 2011 | 5.334 | 5.420 | 5.141 | 5.353 | 780,202 | +0.09(+1.65%) |
Aug 11, 2011 | 5.237 | 5.391 | 5.074 | 5.266 | 1,576,151 | +0.10(+1.86%) |
Aug 10, 2011 | 5.478 | 5.565 | 5.170 | 5.170 | 1,259,573 | -0.50(-8.83%) |
Aug 09, 2011 | 5.815 | 5.671 | 5.112 | 5.671 | 1,426,550 | +0.48(+9.28%) |
Aug 08, 2011 | 5.815 | 6.046 | 5.189 | 5.189 | 1,813,213 | -0.86(-14.17%) |
Aug 05, 2011 | 5.854 | 6.210 | 5.661 | 6.046 | 1,818,729 | +0.26(+4.49%) |
Aug 04, 2011 | 6.037 | 6.114 | 5.786 | 5.786 | 973,272 | -0.34(-5.50%) |
Aug 03, 2011 | 6.027 | 6.142 | 5.902 | 6.123 | 673,590 | +0.10(+1.60%) |
Aug 02, 2011 | 6.133 | 6.258 | 5.988 | 6.027 | 850,599 | -0.14(-2.34%) |
Aug 01, 2011 | 6.219 | 6.277 | 6.037 | 6.171 | 1,041,366 | +0.06(+0.94%) |
Jul 29, 2011 | 6.017 | 6.181 | 5.983 | 6.114 | 757,921 | +0.06(+0.95%) |
Jul 28, 2011 | 6.075 | 6.191 | 6.037 | 6.056 | 1,128,620 | -0.05(-0.79%) |
Jul 27, 2011 | 6.374 | 6.518 | 5.940 | 6.104 | 2,018,475 | -0.18(-2.91%) |
Jul 26, 2011 | 6.248 | 6.325 | 6.162 | 6.287 | 575,594 | +0.07(+1.08%) |
Jul 25, 2011 | 6.248 | 6.316 | 6.200 | 6.219 | 702,683 | -0.07(-1.07%) |
Jul 22, 2011 | 6.295 | 6.335 | 6.277 | 6.287 | 552,433 | -0.07(-1.06%) |
Jul 21, 2011 | 6.422 | 6.479 | 6.325 | 6.354 | 642,411 | -0.03(-0.45%) |
Jul 20, 2011 | 6.258 | 6.383 | 6.219 | 6.383 | 475,762 | +0.15(+2.47%) |
Jul 19, 2011 | 6.239 | 6.306 | 6.200 | 6.229 | 881,383 | +0.06(+0.94%) |
Jul 18, 2011 | 6.277 | 6.345 | 6.162 | 6.171 | 500,050 | -0.12(-1.84%) |
Jul 15, 2011 | 6.306 | 6.422 | 6.181 | 6.287 | 623,298 | -0.02(-0.31%) |
Jul 14, 2011 | 6.460 | 6.547 | 6.278 | 6.306 | 532,351 | -0.15(-2.38%) |
Jul 13, 2011 | 6.537 | 6.633 | 6.412 | 6.460 | 491,881 | +0.00(+0.00%) |
Jul 12, 2011 | 6.479 | 6.662 | 6.431 | 6.460 | 758,229 | -0.02(-0.30%) |
Jul 11, 2011 | 6.287 | 6.508 | 6.258 | 6.479 | 1,286,800 | +0.14(+2.28%) |
Jul 08, 2011 | 6.364 | 6.374 | 6.181 | 6.335 | 614,476 | -0.10(-1.50%) |
Jul 07, 2011 | 6.287 | 6.470 | 6.268 | 6.431 | 598,971 | +0.23(+3.73%) |
Jul 06, 2011 | 6.181 | 6.296 | 6.114 | 6.200 | 533,458 | +0.03(+0.47%) |
Jul 05, 2011 | 6.191 | 6.210 | 6.142 | 6.171 | 405,349 | -0.01(-0.16%) |