Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.437 | 4.515 | 4.196 | 4.215 | 2,835,327 | -0.32(-7.04%) |
Sep 29, 2011 | 4.602 | 4.650 | 4.379 | 4.534 | 2,687,216 | +0.06(+1.30%) |
Sep 28, 2011 | 4.863 | 4.921 | 4.476 | 4.476 | 4,392,346 | -0.38(-7.77%) |
Sep 27, 2011 | 4.747 | 4.979 | 4.737 | 4.853 | 1,956,847 | +0.17(+3.72%) |
Sep 26, 2011 | 4.679 | 4.709 | 4.524 | 4.679 | 2,228,384 | +0.02(+0.41%) |
Sep 23, 2011 | 4.418 | 4.727 | 4.321 | 4.660 | 6,328,182 | +0.24(+5.47%) |
Sep 22, 2011 | 4.331 | 4.573 | 4.331 | 4.418 | 3,672,245 | -0.06(-1.30%) |
Sep 21, 2011 | 4.553 | 4.621 | 4.466 | 4.476 | 1,947,319 | -0.07(-1.49%) |
Sep 20, 2011 | 4.553 | 4.631 | 4.515 | 4.544 | 1,800,602 | +0.00(+0.00%) |
Sep 19, 2011 | 4.486 | 4.582 | 4.418 | 4.544 | 3,129,385 | -0.02(-0.42%) |
Sep 16, 2011 | 4.563 | 4.640 | 4.544 | 4.563 | 2,738,235 | +0.01(+0.21%) |
Sep 15, 2011 | 4.679 | 4.697 | 4.544 | 4.553 | 1,804,503 | -0.04(-0.84%) |
Sep 14, 2011 | 4.544 | 4.669 | 4.486 | 4.592 | 1,973,417 | +0.09(+1.93%) |
Sep 13, 2011 | 4.370 | 4.544 | 4.360 | 4.505 | 2,520,150 | +0.16(+3.79%) |
Sep 12, 2011 | 4.109 | 4.350 | 4.109 | 4.341 | 3,235,190 | +0.18(+4.42%) |
Sep 09, 2011 | 4.138 | 4.234 | 4.128 | 4.157 | 2,566,826 | -0.02(-0.46%) |
Sep 08, 2011 | 4.215 | 4.379 | 4.147 | 4.176 | 2,840,471 | -0.06(-1.37%) |
Sep 07, 2011 | 4.041 | 4.292 | 4.031 | 4.234 | 3,766,493 | +0.28(+7.09%) |
Sep 06, 2011 | 3.877 | 3.973 | 3.857 | 3.954 | 3,445,727 | -0.07(-1.68%) |
Sep 02, 2011 | 4.022 | 4.089 | 3.983 | 4.022 | 3,244,887 | -0.07(-1.65%) |
Sep 01, 2011 | 4.225 | 4.271 | 4.089 | 4.089 | 2,528,550 | -0.12(-2.76%) |
Aug 31, 2011 | 4.234 | 4.341 | 4.109 | 4.205 | 3,895,817 | +0.07(+1.64%) |
Aug 30, 2011 | 4.051 | 4.186 | 3.983 | 4.138 | 2,428,577 | +0.08(+1.90%) |
Aug 29, 2011 | 3.886 | 4.060 | 3.886 | 4.060 | 1,819,806 | +0.21(+5.53%) |
Aug 26, 2011 | 3.770 | 3.877 | 3.686 | 3.848 | 1,639,548 | +0.05(+1.27%) |
Aug 25, 2011 | 3.915 | 3.939 | 3.790 | 3.799 | 1,465,280 | -0.11(-2.72%) |
Aug 24, 2011 | 3.906 | 3.954 | 3.838 | 3.906 | 1,178,392 | +0.01(+0.25%) |
Aug 23, 2011 | 3.780 | 3.944 | 3.770 | 3.896 | 7,311,362 | +0.15(+3.87%) |
Aug 22, 2011 | 3.886 | 3.915 | 3.732 | 3.751 | 2,536,797 | -0.08(-2.02%) |
Aug 19, 2011 | 3.712 | 3.896 | 3.703 | 3.828 | 3,032,677 | +0.02(+0.51%) |
Aug 18, 2011 | 4.002 | 4.012 | 3.770 | 3.809 | 2,773,446 | -0.22(-5.52%) |
Aug 17, 2011 | 4.089 | 4.128 | 3.964 | 4.031 | 1,400,881 | -0.04(-0.95%) |
Aug 16, 2011 | 4.128 | 4.157 | 4.022 | 4.070 | 1,931,764 | -0.09(-2.09%) |
Aug 15, 2011 | 4.099 | 4.167 | 4.080 | 4.157 | 2,180,006 | +0.12(+2.87%) |
Aug 12, 2011 | 4.176 | 4.254 | 4.041 | 4.041 | 2,475,766 | -0.09(-2.11%) |
Aug 11, 2011 | 4.157 | 4.254 | 4.089 | 4.128 | 4,603,540 | +0.01(+0.23%) |
Aug 10, 2011 | 4.196 | 4.302 | 4.080 | 4.118 | 2,997,179 | -0.20(-4.70%) |
Aug 09, 2011 | 4.389 | 4.389 | 4.022 | 4.321 | 3,654,657 | +0.18(+4.44%) |
Aug 08, 2011 | 4.292 | 4.350 | 4.012 | 4.138 | 4,305,931 | -0.36(-7.96%) |
Aug 05, 2011 | 4.631 | 4.776 | 4.374 | 4.495 | 6,379,433 | -0.05(-1.06%) |
Aug 04, 2011 | 4.901 | 4.901 | 4.544 | 4.544 | 5,938,070 | -0.43(-8.56%) |
Aug 03, 2011 | 5.017 | 5.066 | 4.882 | 4.969 | 3,646,816 | -0.01(-0.19%) |
Aug 02, 2011 | 5.104 | 5.143 | 4.979 | 4.979 | 3,199,008 | -0.14(-2.74%) |
Aug 01, 2011 | 5.269 | 5.317 | 5.008 | 5.119 | 4,213,539 | -0.04(-0.75%) |
Jul 29, 2011 | 5.133 | 5.317 | 5.119 | 5.158 | 5,047,974 | +0.01(+0.28%) |
Jul 28, 2011 | 5.278 | 5.278 | 5.133 | 5.143 | 3,907,288 | -0.15(-2.92%) |
Jul 27, 2011 | 5.491 | 5.549 | 5.269 | 5.298 | 3,063,090 | -0.28(-5.03%) |
Jul 26, 2011 | 5.549 | 5.646 | 5.539 | 5.578 | 2,220,751 | +0.02(+0.35%) |
Jul 25, 2011 | 5.665 | 5.665 | 5.510 | 5.559 | 1,876,696 | -0.12(-2.04%) |
Jul 22, 2011 | 5.472 | 5.723 | 5.472 | 5.675 | 1,760,289 | +0.19(+3.53%) |
Jul 21, 2011 | 5.249 | 5.491 | 5.216 | 5.481 | 1,795,487 | +0.23(+4.42%) |
Jul 20, 2011 | 5.346 | 5.433 | 5.177 | 5.249 | 2,425,292 | -0.08(-1.45%) |
Jul 19, 2011 | 5.259 | 5.385 | 4.991 | 5.327 | 1,920,863 | +0.15(+2.80%) |
Jul 18, 2011 | 5.365 | 5.385 | 5.075 | 5.182 | 1,869,698 | -0.23(-4.29%) |
Jul 15, 2011 | 5.414 | 5.443 | 5.317 | 5.414 | 2,114,458 | +0.05(+0.90%) |
Jul 14, 2011 | 5.539 | 5.607 | 5.336 | 5.365 | 2,221,508 | -0.14(-2.46%) |
Jul 13, 2011 | 5.607 | 5.636 | 5.472 | 5.501 | 2,128,809 | -0.09(-1.56%) |
Jul 12, 2011 | 5.829 | 5.839 | 5.568 | 5.588 | 2,547,223 | -0.29(-4.93%) |
Jul 11, 2011 | 6.013 | 6.100 | 5.858 | 5.878 | 1,344,601 | -0.22(-3.65%) |
Jul 08, 2011 | 6.119 | 6.206 | 6.047 | 6.100 | 1,777,098 | -0.21(-3.37%) |
Jul 07, 2011 | 5.800 | 6.371 | 5.742 | 6.313 | 3,365,433 | +0.60(+10.49%) |
Jul 06, 2011 | 5.858 | 5.858 | 5.694 | 5.713 | 1,259,752 | -0.17(-2.96%) |
Jul 05, 2011 | 6.023 | 6.032 | 5.839 | 5.887 | 1,126,277 | -0.13(-2.09%) |