Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.149 | 5.250 | 5.127 | 5.189 | 67,203,192 | +0.10(+1.91%) |
Aug 30, 2011 | 4.955 | 5.115 | 4.935 | 5.092 | 43,518,484 | +0.09(+1.89%) |
Aug 29, 2011 | 4.961 | 5.009 | 4.904 | 4.998 | 38,561,952 | +0.16(+3.25%) |
Aug 26, 2011 | 4.704 | 4.878 | 4.615 | 4.841 | 55,169,740 | +0.13(+2.85%) |
Aug 25, 2011 | 4.789 | 4.815 | 4.655 | 4.707 | 57,154,136 | +0.03(+0.73%) |
Aug 24, 2011 | 4.689 | 4.767 | 4.558 | 4.672 | 68,247,824 | -0.04(-0.85%) |
Aug 23, 2011 | 4.641 | 4.727 | 4.512 | 4.712 | 77,242,760 | +0.01(+0.12%) |
Aug 22, 2011 | 4.864 | 4.864 | 4.672 | 4.707 | 68,578,256 | -0.04(-0.78%) |
Aug 19, 2011 | 4.835 | 4.938 | 4.729 | 4.744 | 68,859,880 | -0.15(-3.04%) |
Aug 18, 2011 | 4.949 | 4.955 | 4.784 | 4.892 | 95,930,920 | -0.27(-5.31%) |
Aug 17, 2011 | 5.072 | 5.189 | 5.047 | 5.167 | 66,079,928 | +0.15(+2.90%) |
Aug 16, 2011 | 5.021 | 5.052 | 4.912 | 5.021 | 59,928,996 | -0.07(-1.35%) |
Aug 15, 2011 | 5.038 | 5.107 | 5.015 | 5.089 | 61,359,664 | +0.13(+2.71%) |
Aug 12, 2011 | 4.881 | 4.972 | 4.812 | 4.955 | 56,136,520 | +0.14(+2.97%) |
Aug 11, 2011 | 4.744 | 4.881 | 4.652 | 4.812 | 77,877,072 | +0.14(+3.06%) |
Aug 10, 2011 | 4.784 | 4.858 | 4.615 | 4.669 | 119,980,040 | -0.23(-4.67%) |
Aug 09, 2011 | 4.812 | 4.909 | 4.555 | 4.898 | 119,067,960 | +0.31(+6.72%) |
Aug 08, 2011 | 4.812 | 4.872 | 4.481 | 4.589 | 114,742,464 | -0.52(-10.23%) |
Aug 05, 2011 | 5.267 | 5.295 | 4.874 | 5.112 | 98,708,616 | +0.05(+0.96%) |
Aug 04, 2011 | 5.167 | 5.209 | 4.978 | 5.064 | 99,553,096 | -0.30(-5.54%) |
Aug 03, 2011 | 5.407 | 5.487 | 5.258 | 5.361 | 97,534,864 | -0.05(-1.00%) |
Aug 02, 2011 | 5.598 | 5.647 | 5.361 | 5.415 | 123,559,104 | -0.40(-6.83%) |
Aug 01, 2011 | 5.918 | 5.918 | 5.704 | 5.812 | 51,184,644 | -0.01(-0.15%) |
Jul 29, 2011 | 5.695 | 5.832 | 5.635 | 5.821 | 46,707,732 | +0.08(+1.44%) |
Jul 28, 2011 | 5.730 | 5.824 | 5.692 | 5.738 | 36,275,796 | +0.01(+0.15%) |
Jul 27, 2011 | 5.835 | 5.838 | 5.698 | 5.730 | 81,495,776 | -0.19(-3.28%) |
Jul 26, 2011 | 5.952 | 5.990 | 5.897 | 5.924 | 36,904,572 | -0.10(-1.66%) |
Jul 25, 2011 | 5.995 | 6.064 | 5.958 | 6.024 | 41,967,968 | -0.07(-1.22%) |
Jul 22, 2011 | 6.124 | 6.138 | 6.084 | 6.098 | 53,474,504 | -0.01(-0.09%) |
Jul 21, 2011 | 6.041 | 6.169 | 6.041 | 6.104 | 67,556,632 | +0.12(+2.05%) |
Jul 20, 2011 | 5.970 | 6.032 | 5.904 | 5.981 | 59,850,436 | +0.08(+1.31%) |
Jul 19, 2011 | 5.812 | 5.938 | 5.810 | 5.904 | 53,237,552 | +0.16(+2.79%) |
Jul 18, 2011 | 5.712 | 5.781 | 5.658 | 5.744 | 58,962,380 | -0.10(-1.76%) |
Jul 15, 2011 | 5.895 | 5.912 | 5.787 | 5.847 | 63,628,536 | +0.09(+1.49%) |
Jul 14, 2011 | 5.984 | 5.992 | 5.707 | 5.761 | 95,727,952 | -0.21(-3.49%) |
Jul 13, 2011 | 6.015 | 6.138 | 5.935 | 5.970 | 77,929,536 | +0.01(+0.24%) |
Jul 12, 2011 | 6.155 | 6.158 | 5.944 | 5.955 | 91,749,000 | -0.13(-2.16%) |
Jul 11, 2011 | 6.284 | 6.293 | 6.072 | 6.087 | 69,828,544 | -0.36(-5.59%) |
Jul 08, 2011 | 6.484 | 6.521 | 6.400 | 6.447 | 38,611,100 | -0.13(-1.91%) |
Jul 07, 2011 | 6.724 | 6.753 | 6.564 | 6.573 | 45,163,204 | -0.11(-1.63%) |
Jul 06, 2011 | 6.707 | 6.776 | 6.644 | 6.681 | 28,302,534 | -0.08(-1.23%) |
Jul 05, 2011 | 6.795 | 6.795 | 6.721 | 6.764 | 27,275,376 | -0.01(-0.13%) |
Jul 01, 2011 | 6.670 | 6.815 | 6.644 | 6.773 | 29,972,054 | +0.04(+0.64%) |
Jun 30, 2011 | 6.730 | 6.758 | 6.684 | 6.730 | 33,748,528 | +0.04(+0.56%) |
Jun 29, 2011 | 6.601 | 6.713 | 6.581 | 6.693 | 50,058,692 | +0.14(+2.09%) |
Jun 28, 2011 | 6.344 | 6.593 | 6.330 | 6.555 | 49,589,428 | +0.22(+3.43%) |
Jun 27, 2011 | 6.287 | 6.358 | 6.247 | 6.338 | 31,163,806 | +0.05(+0.82%) |
Jun 24, 2011 | 6.347 | 6.357 | 6.255 | 6.287 | 29,486,526 | -0.03(-0.50%) |
Jun 23, 2011 | 6.261 | 6.333 | 6.221 | 6.318 | 43,382,980 | -0.07(-1.07%) |
Jun 22, 2011 | 6.310 | 6.484 | 6.301 | 6.387 | 54,814,068 | +0.06(+0.99%) |
Jun 21, 2011 | 6.350 | 6.381 | 6.313 | 6.324 | 28,991,784 | -0.03(-0.41%) |
Jun 20, 2011 | 6.358 | 6.364 | 6.337 | 6.350 | 29,613,232 | +0.05(+0.86%) |
Jun 17, 2011 | 6.338 | 6.367 | 6.250 | 6.295 | 35,992,568 | -0.02(-0.32%) |
Jun 16, 2011 | 6.373 | 6.410 | 6.230 | 6.315 | 35,900,244 | -0.13(-2.04%) |
Jun 15, 2011 | 6.324 | 6.464 | 6.315 | 6.447 | 77,168,680 | +0.05(+0.85%) |
Jun 14, 2011 | 6.350 | 6.421 | 6.335 | 6.393 | 24,847,076 | +0.07(+1.08%) |
Jun 13, 2011 | 6.298 | 6.384 | 6.281 | 6.324 | 29,342,586 | +0.03(+0.50%) |
Jun 10, 2011 | 6.313 | 6.324 | 6.235 | 6.293 | 32,492,024 | -0.07(-1.03%) |
Jun 09, 2011 | 6.407 | 6.418 | 6.307 | 6.358 | 36,676,332 | -0.05(-0.80%) |
Jun 08, 2011 | 6.447 | 6.475 | 6.370 | 6.410 | 32,798,342 | -0.03(-0.53%) |
Jun 07, 2011 | 6.461 | 6.530 | 6.444 | 6.444 | 38,421,028 | +0.07(+1.12%) |
Jun 06, 2011 | 6.464 | 6.495 | 6.333 | 6.373 | 34,418,284 | -0.16(-2.49%) |