Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.512 | 4.568 | 4.443 | 4.464 | 40,926,768 | +0.00(+0.00%) |
Aug 30, 2011 | 4.263 | 4.491 | 4.235 | 4.464 | 68,119,960 | +0.18(+4.21%) |
Aug 29, 2011 | 4.180 | 4.284 | 4.166 | 4.284 | 18,123,484 | +0.18(+4.39%) |
Aug 26, 2011 | 4.020 | 4.138 | 3.916 | 4.103 | 31,243,416 | +0.02(+0.51%) |
Aug 25, 2011 | 4.200 | 4.228 | 4.055 | 4.083 | 25,136,728 | -0.12(-2.81%) |
Aug 24, 2011 | 4.180 | 4.235 | 4.103 | 4.200 | 29,279,502 | -0.03(-0.82%) |
Aug 23, 2011 | 4.135 | 4.235 | 4.091 | 4.235 | 39,503,472 | +0.16(+3.91%) |
Aug 22, 2011 | 4.117 | 4.124 | 4.020 | 4.076 | 41,810,640 | +0.06(+1.38%) |
Aug 19, 2011 | 3.992 | 4.148 | 3.979 | 4.020 | 72,499,800 | +0.04(+1.05%) |
Aug 18, 2011 | 3.958 | 4.103 | 3.812 | 3.979 | 85,410,128 | -0.13(-3.20%) |
Aug 17, 2011 | 4.124 | 4.221 | 4.083 | 4.110 | 46,763,996 | -0.11(-2.63%) |
Aug 16, 2011 | 4.290 | 4.394 | 4.159 | 4.221 | 115,559,064 | -0.14(-3.18%) |
Aug 15, 2011 | 4.131 | 4.394 | 4.072 | 4.360 | 173,597,168 | +0.64(+17.35%) |
Aug 12, 2011 | 3.687 | 3.743 | 3.604 | 3.715 | 31,859,824 | +0.18(+5.10%) |
Aug 11, 2011 | 3.376 | 3.597 | 3.341 | 3.535 | 49,147,600 | +0.15(+4.51%) |
Aug 10, 2011 | 3.535 | 3.556 | 3.376 | 3.382 | 50,580,880 | -0.22(-6.15%) |
Aug 09, 2011 | 3.459 | 3.611 | 3.431 | 3.604 | 47,163,084 | +0.22(+6.56%) |
Aug 08, 2011 | 3.459 | 3.535 | 3.362 | 3.382 | 63,073,512 | -0.26(-7.05%) |
Aug 05, 2011 | 3.646 | 3.701 | 3.445 | 3.639 | 80,829,928 | +0.16(+4.58%) |
Aug 04, 2011 | 3.604 | 3.632 | 3.479 | 3.479 | 61,507,212 | -0.28(-7.38%) |
Aug 03, 2011 | 3.774 | 3.791 | 3.660 | 3.757 | 45,670,604 | +0.06(+1.50%) |
Aug 02, 2011 | 3.736 | 3.819 | 3.701 | 3.701 | 99,514,312 | -0.15(-3.78%) |
Aug 01, 2011 | 4.013 | 4.020 | 3.798 | 3.847 | 53,272,104 | -0.17(-4.31%) |
Jul 29, 2011 | 3.985 | 4.027 | 3.951 | 4.020 | 44,927,660 | +0.06(+1.58%) |
Jul 28, 2011 | 3.958 | 4.027 | 3.937 | 3.958 | 63,845,784 | -0.01(-0.35%) |
Jul 27, 2011 | 4.010 | 4.051 | 3.965 | 3.972 | 48,474,732 | -0.11(-2.72%) |
Jul 26, 2011 | 4.020 | 4.103 | 4.006 | 4.083 | 42,082,840 | +0.12(+2.97%) |
Jul 25, 2011 | 3.992 | 4.006 | 3.951 | 3.965 | 43,167,468 | -0.10(-2.39%) |
Jul 22, 2011 | 4.096 | 4.103 | 4.041 | 4.062 | 48,889,620 | -0.19(-4.40%) |
Jul 21, 2011 | 4.117 | 4.332 | 4.089 | 4.249 | 107,189,504 | +0.24(+5.87%) |
Jul 20, 2011 | 3.979 | 4.076 | 3.937 | 4.013 | 62,394,388 | +0.16(+4.14%) |
Jul 19, 2011 | 3.784 | 3.868 | 3.778 | 3.854 | 38,599,692 | +0.10(+2.58%) |
Jul 18, 2011 | 3.784 | 3.812 | 3.681 | 3.757 | 42,879,240 | -0.08(-2.17%) |
Jul 15, 2011 | 3.864 | 3.875 | 3.819 | 3.840 | 32,643,216 | +0.00(+0.00%) |
Jul 14, 2011 | 3.958 | 3.992 | 3.819 | 3.840 | 54,393,872 | -0.09(-2.29%) |
Jul 13, 2011 | 3.923 | 3.985 | 3.902 | 3.930 | 55,408,784 | -0.09(-2.24%) |
Jul 12, 2011 | 4.083 | 4.096 | 4.013 | 4.020 | 35,897,848 | -0.11(-2.68%) |
Jul 11, 2011 | 4.152 | 4.180 | 4.110 | 4.131 | 42,601,668 | -0.18(-4.18%) |
Jul 08, 2011 | 4.367 | 4.374 | 4.284 | 4.311 | 25,690,892 | -0.17(-3.72%) |
Jul 07, 2011 | 4.460 | 4.498 | 4.422 | 4.478 | 43,079,848 | +0.15(+3.36%) |
Jul 06, 2011 | 4.398 | 4.408 | 4.332 | 4.332 | 27,052,368 | -0.05(-1.11%) |
Jul 05, 2011 | 4.339 | 4.394 | 4.325 | 4.381 | 27,006,616 | -0.07(-1.56%) |
Jul 01, 2011 | 4.426 | 4.491 | 4.367 | 4.450 | 35,786,112 | +0.00(+0.00%) |
Jun 30, 2011 | 4.426 | 4.512 | 4.408 | 4.450 | 40,433,072 | +0.06(+1.42%) |
Jun 29, 2011 | 4.287 | 4.450 | 4.249 | 4.388 | 46,624,844 | +0.15(+3.60%) |
Jun 28, 2011 | 4.193 | 4.235 | 4.180 | 4.235 | 24,581,190 | +0.05(+1.16%) |
Jun 27, 2011 | 4.145 | 4.284 | 4.138 | 4.186 | 46,223,584 | +0.11(+2.72%) |
Jun 24, 2011 | 4.173 | 4.186 | 4.076 | 4.076 | 29,533,294 | -0.10(-2.33%) |
Jun 23, 2011 | 4.062 | 4.180 | 4.041 | 4.173 | 56,292,892 | -0.01(-0.33%) |
Jun 22, 2011 | 4.256 | 4.256 | 4.173 | 4.186 | 37,644,816 | -0.01(-0.33%) |
Jun 21, 2011 | 4.124 | 4.228 | 4.096 | 4.200 | 36,894,820 | +0.15(+3.59%) |
Jun 20, 2011 | 4.048 | 4.062 | 4.027 | 4.055 | 35,040,236 | -0.12(-2.82%) |
Jun 17, 2011 | 4.256 | 4.263 | 4.145 | 4.173 | 40,713,864 | +0.06(+1.35%) |
Jun 16, 2011 | 4.069 | 4.131 | 4.027 | 4.117 | 75,165,280 | -0.01(-0.17%) |
Jun 15, 2011 | 4.152 | 4.214 | 4.089 | 4.124 | 118,056,624 | -0.21(-4.95%) |
Jun 14, 2011 | 4.388 | 4.443 | 4.332 | 4.339 | 84,323,208 | +0.10(+2.46%) |
Jun 13, 2011 | 4.318 | 4.353 | 4.235 | 4.235 | 56,170,524 | -0.12(-2.86%) |
Jun 10, 2011 | 4.353 | 4.394 | 4.277 | 4.360 | 64,125,000 | +0.00(+0.00%) |
Jun 09, 2011 | 4.318 | 4.401 | 4.304 | 4.360 | 62,018,864 | +0.04(+0.96%) |
Jun 08, 2011 | 4.415 | 4.415 | 4.311 | 4.318 | 78,329,280 | -0.21(-4.74%) |
Jun 07, 2011 | 4.568 | 4.595 | 4.512 | 4.533 | 38,768,856 | -0.04(-0.91%) |
Jun 06, 2011 | 4.658 | 4.713 | 4.575 | 4.575 | 75,859,928 | -0.04(-0.90%) |