Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.188 | 3.246 | 3.163 | 3.208 | 27,933,566 | +0.06(+1.83%) |
Aug 30, 2011 | 3.240 | 3.265 | 3.144 | 3.150 | 24,678,388 | -0.12(-3.71%) |
Aug 29, 2011 | 3.195 | 3.271 | 3.182 | 3.271 | 17,121,248 | +0.14(+4.49%) |
Aug 26, 2011 | 3.073 | 3.188 | 3.009 | 3.131 | 19,285,666 | +0.05(+1.55%) |
Aug 25, 2011 | 3.208 | 3.310 | 3.035 | 3.083 | 29,548,070 | -0.06(-1.93%) |
Aug 24, 2011 | 3.003 | 3.144 | 2.997 | 3.144 | 17,109,740 | +0.11(+3.58%) |
Aug 23, 2011 | 2.920 | 3.035 | 2.856 | 3.035 | 18,932,920 | +0.14(+4.86%) |
Aug 22, 2011 | 3.003 | 3.029 | 2.882 | 2.894 | 18,076,826 | -0.02(-0.66%) |
Aug 19, 2011 | 2.978 | 3.048 | 2.914 | 2.914 | 29,518,038 | -0.12(-3.80%) |
Aug 18, 2011 | 3.176 | 3.176 | 3.003 | 3.029 | 36,931,940 | -0.23(-7.06%) |
Aug 17, 2011 | 3.271 | 3.361 | 3.227 | 3.259 | 23,041,080 | +0.03(+0.99%) |
Aug 16, 2011 | 3.252 | 3.297 | 3.220 | 3.227 | 22,670,704 | -0.08(-2.32%) |
Aug 15, 2011 | 3.220 | 3.303 | 3.214 | 3.303 | 21,111,686 | +0.14(+4.34%) |
Aug 12, 2011 | 3.323 | 3.355 | 3.163 | 3.166 | 26,380,376 | -0.11(-3.41%) |
Aug 11, 2011 | 3.073 | 3.323 | 3.048 | 3.278 | 37,176,112 | +0.27(+8.92%) |
Aug 10, 2011 | 3.259 | 3.265 | 3.009 | 3.009 | 45,675,620 | -0.33(-9.94%) |
Aug 09, 2011 | 3.284 | 3.380 | 3.112 | 3.342 | 31,780,550 | +0.19(+6.08%) |
Aug 08, 2011 | 3.291 | 3.444 | 3.086 | 3.150 | 54,299,588 | -0.29(-8.53%) |
Aug 05, 2011 | 3.546 | 3.623 | 3.367 | 3.444 | 38,217,564 | -0.04(-1.10%) |
Aug 04, 2011 | 3.687 | 3.732 | 3.476 | 3.482 | 48,358,316 | -0.26(-7.00%) |
Aug 03, 2011 | 3.706 | 3.770 | 3.585 | 3.744 | 37,727,308 | +0.08(+2.27%) |
Aug 02, 2011 | 3.802 | 3.827 | 3.648 | 3.661 | 57,210,764 | -0.17(-4.50%) |
Aug 01, 2011 | 3.930 | 3.936 | 3.815 | 3.834 | 23,639,108 | -0.03(-0.74%) |
Jul 29, 2011 | 3.815 | 3.886 | 3.795 | 3.862 | 38,854,152 | +0.01(+0.25%) |
Jul 28, 2011 | 3.840 | 3.939 | 3.840 | 3.853 | 29,370,736 | +0.02(+0.58%) |
Jul 27, 2011 | 3.847 | 3.898 | 3.783 | 3.831 | 33,050,388 | -0.04(-1.07%) |
Jul 26, 2011 | 3.853 | 3.891 | 3.834 | 3.872 | 23,487,052 | +0.03(+0.66%) |
Jul 25, 2011 | 3.878 | 3.904 | 3.827 | 3.847 | 38,799,860 | -0.08(-1.95%) |
Jul 22, 2011 | 3.920 | 3.942 | 3.840 | 3.923 | 25,379,640 | +0.03(+0.82%) |
Jul 21, 2011 | 4.025 | 4.045 | 3.802 | 3.891 | 84,132,992 | -0.14(-3.49%) |
Jul 20, 2011 | 4.006 | 4.089 | 3.968 | 4.032 | 29,776,314 | +0.03(+0.80%) |
Jul 19, 2011 | 3.910 | 4.000 | 3.872 | 4.000 | 30,808,664 | +0.11(+2.79%) |
Jul 18, 2011 | 3.923 | 3.949 | 3.866 | 3.891 | 19,323,152 | -0.03(-0.81%) |
Jul 15, 2011 | 3.981 | 3.981 | 3.904 | 3.923 | 17,224,430 | -0.03(-0.81%) |
Jul 14, 2011 | 3.974 | 3.993 | 3.930 | 3.955 | 22,736,562 | +0.00(+0.00%) |
Jul 13, 2011 | 3.993 | 4.057 | 3.949 | 3.955 | 27,622,348 | +0.00(+0.00%) |
Jul 12, 2011 | 4.051 | 4.089 | 3.942 | 3.955 | 32,802,130 | -0.09(-2.21%) |
Jul 11, 2011 | 4.108 | 4.121 | 4.013 | 4.045 | 21,100,234 | -0.13(-3.06%) |
Jul 08, 2011 | 4.249 | 4.255 | 4.166 | 4.172 | 19,520,370 | -0.13(-3.12%) |
Jul 07, 2011 | 4.230 | 4.307 | 4.211 | 4.307 | 20,795,634 | +0.13(+3.06%) |
Jul 06, 2011 | 4.192 | 4.243 | 4.160 | 4.179 | 13,153,212 | -0.02(-0.53%) |
Jul 05, 2011 | 4.217 | 4.236 | 4.147 | 4.201 | 16,703,751 | -0.04(-0.83%) |
Jul 01, 2011 | 4.192 | 4.236 | 4.166 | 4.236 | 10,753,657 | +0.04(+1.07%) |
Jun 30, 2011 | 4.179 | 4.217 | 4.140 | 4.192 | 14,008,199 | +0.01(+0.31%) |
Jun 29, 2011 | 4.128 | 4.179 | 4.025 | 4.179 | 19,476,988 | +0.10(+2.35%) |
Jun 28, 2011 | 4.057 | 4.102 | 4.000 | 4.083 | 21,108,406 | +0.04(+1.11%) |
Jun 27, 2011 | 3.910 | 4.051 | 3.898 | 4.038 | 22,431,790 | +0.14(+3.61%) |
Jun 24, 2011 | 3.968 | 3.981 | 3.896 | 3.898 | 16,471,278 | -0.07(-1.77%) |
Jun 23, 2011 | 3.974 | 3.981 | 3.930 | 3.968 | 20,181,462 | -0.06(-1.43%) |
Jun 22, 2011 | 4.064 | 4.108 | 4.025 | 4.025 | 9,958,557 | -0.06(-1.56%) |
Jun 21, 2011 | 4.057 | 4.089 | 4.013 | 4.089 | 17,442,230 | +0.05(+1.27%) |
Jun 20, 2011 | 4.051 | 4.089 | 4.013 | 4.038 | 14,661,960 | -0.06(-1.40%) |
Jun 17, 2011 | 4.077 | 4.134 | 4.057 | 4.096 | 15,031,567 | +0.06(+1.50%) |
Jun 16, 2011 | 4.038 | 4.083 | 3.993 | 4.035 | 12,551,483 | -0.01(-0.24%) |
Jun 15, 2011 | 3.981 | 4.093 | 3.936 | 4.045 | 45,903,356 | +0.03(+0.80%) |
Jun 14, 2011 | 4.006 | 4.076 | 3.974 | 4.013 | 19,263,066 | +0.05(+1.29%) |
Jun 13, 2011 | 3.974 | 3.981 | 3.917 | 3.962 | 17,448,692 | +0.01(+0.16%) |
Jun 10, 2011 | 4.000 | 4.032 | 3.885 | 3.955 | 26,516,662 | -0.07(-1.74%) |
Jun 09, 2011 | 4.019 | 4.089 | 3.968 | 4.025 | 21,873,212 | +0.01(+0.16%) |
Jun 08, 2011 | 3.930 | 4.051 | 3.930 | 4.019 | 38,328,280 | +0.06(+1.45%) |
Jun 07, 2011 | 3.891 | 4.035 | 3.872 | 3.962 | 35,915,728 | +0.10(+2.48%) |
Jun 06, 2011 | 3.904 | 3.942 | 3.828 | 3.866 | 34,222,408 | -0.08(-1.94%) |