Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.350 | 4.541 | 4.350 | 4.410 | 428,456 | -0.03(-0.68%) |
Sep 29, 2011 | 4.560 | 4.640 | 4.234 | 4.440 | 1,062,429 | +0.01(+0.23%) |
Sep 28, 2011 | 4.800 | 4.900 | 4.430 | 4.430 | 388,068 | -0.35(-7.32%) |
Sep 27, 2011 | 4.740 | 4.930 | 4.630 | 4.780 | 644,773 | +0.17(+3.69%) |
Sep 26, 2011 | 4.750 | 4.770 | 4.400 | 4.610 | 458,137 | -0.08(-1.71%) |
Sep 23, 2011 | 4.420 | 4.740 | 4.390 | 4.690 | 413,842 | +0.26(+5.87%) |
Sep 22, 2011 | 4.450 | 4.620 | 4.190 | 4.430 | 1,144,110 | -0.14(-3.06%) |
Sep 21, 2011 | 4.740 | 4.880 | 4.560 | 4.570 | 400,904 | -0.16(-3.38%) |
Sep 20, 2011 | 4.820 | 4.910 | 4.730 | 4.730 | 268,427 | -0.10(-2.07%) |
Sep 19, 2011 | 4.850 | 4.910 | 4.780 | 4.830 | 417,406 | -0.12(-2.42%) |
Sep 16, 2011 | 5.040 | 5.050 | 4.710 | 4.950 | 710,724 | -0.05(-1.00%) |
Sep 15, 2011 | 5.020 | 5.056 | 4.860 | 5.000 | 241,421 | +0.02(+0.40%) |
Sep 14, 2011 | 5.000 | 5.080 | 4.920 | 4.980 | 356,201 | +0.02(+0.40%) |
Sep 13, 2011 | 5.010 | 5.130 | 4.920 | 4.960 | 278,618 | -0.04(-0.80%) |
Sep 12, 2011 | 4.860 | 5.150 | 4.860 | 5.000 | 335,008 | +0.06(+1.21%) |
Sep 09, 2011 | 5.090 | 5.110 | 4.880 | 4.940 | 580,975 | -0.22(-4.26%) |
Sep 08, 2011 | 5.460 | 5.463 | 5.150 | 5.160 | 283,427 | -0.33(-6.01%) |
Sep 07, 2011 | 5.250 | 5.510 | 5.110 | 5.490 | 361,965 | +0.35(+6.81%) |
Sep 06, 2011 | 5.070 | 5.150 | 5.000 | 5.140 | 406,126 | -0.03(-0.58%) |
Sep 02, 2011 | 5.290 | 5.370 | 5.120 | 5.170 | 382,765 | -0.23(-4.26%) |
Sep 01, 2011 | 5.760 | 5.768 | 5.390 | 5.400 | 334,356 | -0.33(-5.76%) |
Aug 31, 2011 | 5.550 | 5.900 | 5.470 | 5.730 | 596,924 | +0.22(+3.99%) |
Aug 30, 2011 | 5.490 | 5.588 | 5.390 | 5.510 | 317,775 | -0.01(-0.18%) |
Aug 29, 2011 | 5.290 | 5.540 | 5.250 | 5.520 | 302,671 | +0.28(+5.34%) |
Aug 26, 2011 | 5.020 | 5.250 | 4.940 | 5.240 | 302,035 | +0.20(+3.97%) |
Aug 25, 2011 | 5.270 | 5.270 | 5.000 | 5.040 | 359,428 | -0.19(-3.63%) |
Aug 24, 2011 | 5.040 | 5.245 | 4.980 | 5.230 | 470,190 | +0.19(+3.77%) |
Aug 23, 2011 | 5.000 | 5.090 | 4.910 | 5.040 | 671,379 | +0.13(+2.65%) |
Aug 22, 2011 | 5.030 | 5.030 | 4.830 | 4.910 | 481,321 | +0.00(+0.00%) |
Aug 19, 2011 | 4.810 | 4.960 | 4.780 | 4.910 | 757,210 | -0.01(-0.20%) |
Aug 18, 2011 | 4.890 | 5.010 | 4.730 | 4.920 | 897,150 | -0.10(-1.99%) |
Aug 17, 2011 | 5.110 | 5.190 | 4.945 | 5.020 | 433,979 | -0.08(-1.57%) |
Aug 16, 2011 | 5.140 | 5.260 | 5.010 | 5.100 | 420,049 | -0.12(-2.30%) |
Aug 15, 2011 | 5.130 | 5.230 | 5.050 | 5.220 | 379,551 | +0.19(+3.78%) |
Aug 12, 2011 | 5.130 | 5.230 | 4.990 | 5.030 | 343,286 | -0.03(-0.59%) |
Aug 11, 2011 | 5.010 | 5.150 | 4.910 | 5.060 | 602,362 | +0.06(+1.20%) |
Aug 10, 2011 | 5.380 | 5.650 | 4.990 | 5.000 | 995,518 | -0.46(-8.42%) |
Aug 09, 2011 | 5.240 | 5.460 | 4.800 | 5.460 | 1,405,834 | +0.37(+7.27%) |
Aug 08, 2011 | 4.500 | 5.240 | 4.353 | 5.090 | 2,637,899 | +0.39(+8.30%) |
Aug 05, 2011 | 4.780 | 5.210 | 4.500 | 4.700 | 909,702 | +0.00(+0.00%) |
Aug 04, 2011 | 5.080 | 5.081 | 4.700 | 4.700 | 878,119 | -0.48(-9.27%) |
Aug 03, 2011 | 5.250 | 5.250 | 5.000 | 5.180 | 606,135 | -0.08(-1.52%) |
Aug 02, 2011 | 5.290 | 5.380 | 5.100 | 5.260 | 534,937 | -0.04(-0.75%) |
Aug 01, 2011 | 5.560 | 5.740 | 5.200 | 5.300 | 597,289 | -0.14(-2.57%) |
Jul 29, 2011 | 5.380 | 5.500 | 5.340 | 5.440 | 473,213 | -0.03(-0.55%) |
Jul 28, 2011 | 5.530 | 5.680 | 5.360 | 5.470 | 493,411 | -0.09(-1.62%) |
Jul 27, 2011 | 5.700 | 5.720 | 5.550 | 5.560 | 512,317 | -0.17(-2.97%) |
Jul 26, 2011 | 5.780 | 5.813 | 5.729 | 5.730 | 196,125 | -0.06(-1.04%) |
Jul 25, 2011 | 5.790 | 5.870 | 5.780 | 5.790 | 227,954 | -0.05(-0.86%) |
Jul 22, 2011 | 5.929 | 5.940 | 5.820 | 5.840 | 213,173 | -0.07(-1.18%) |
Jul 21, 2011 | 5.870 | 5.970 | 5.860 | 5.910 | 256,595 | +0.05(+0.85%) |
Jul 20, 2011 | 5.920 | 5.940 | 5.750 | 5.860 | 391,778 | -0.09(-1.51%) |
Jul 19, 2011 | 5.890 | 5.950 | 5.840 | 5.950 | 261,377 | +0.10(+1.71%) |
Jul 18, 2011 | 5.900 | 5.972 | 5.800 | 5.850 | 281,092 | -0.10(-1.68%) |
Jul 15, 2011 | 5.900 | 5.980 | 5.855 | 5.950 | 341,556 | +0.06(+1.02%) |
Jul 14, 2011 | 5.980 | 5.990 | 5.810 | 5.890 | 284,502 | -0.07(-1.17%) |
Jul 13, 2011 | 5.950 | 6.000 | 5.910 | 5.960 | 312,223 | +0.05(+0.85%) |
Jul 12, 2011 | 5.890 | 6.000 | 5.820 | 5.910 | 202,166 | +0.01(+0.17%) |
Jul 11, 2011 | 5.890 | 5.950 | 5.820 | 5.900 | 229,601 | -0.05(-0.84%) |
Jul 08, 2011 | 5.920 | 6.030 | 5.920 | 5.950 | 389,587 | -0.04(-0.67%) |
Jul 07, 2011 | 5.930 | 6.040 | 5.860 | 5.990 | 490,459 | +0.13(+2.22%) |
Jul 06, 2011 | 5.930 | 6.010 | 5.840 | 5.860 | 546,210 | -0.07(-1.18%) |
Jul 05, 2011 | 6.100 | 6.250 | 5.900 | 5.930 | 369,204 | -0.14(-2.31%) |