Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.695 | 3.796 | 3.561 | 3.568 | 53,132,420 | -0.29(-7.48%) |
Sep 29, 2011 | 3.973 | 4.019 | 3.649 | 3.857 | 67,542,152 | +0.09(+2.29%) |
Sep 28, 2011 | 4.066 | 4.131 | 3.759 | 3.770 | 35,955,596 | -0.27(-6.65%) |
Sep 27, 2011 | 4.124 | 4.246 | 3.969 | 4.039 | 63,081,680 | +0.14(+3.57%) |
Sep 26, 2011 | 3.760 | 3.916 | 3.582 | 3.900 | 62,587,156 | +0.25(+6.81%) |
Sep 23, 2011 | 3.519 | 3.707 | 3.508 | 3.651 | 48,092,964 | +0.07(+1.93%) |
Sep 22, 2011 | 3.627 | 3.728 | 3.429 | 3.582 | 76,311,240 | -0.38(-9.68%) |
Sep 21, 2011 | 4.367 | 4.410 | 3.963 | 3.966 | 70,271,920 | -0.40(-9.23%) |
Sep 20, 2011 | 4.458 | 4.580 | 4.361 | 4.369 | 40,748,184 | -0.03(-0.69%) |
Sep 19, 2011 | 4.308 | 4.468 | 4.216 | 4.400 | 42,901,564 | -0.13(-2.95%) |
Sep 16, 2011 | 4.517 | 4.587 | 4.405 | 4.533 | 36,624,980 | +0.06(+1.43%) |
Sep 15, 2011 | 4.388 | 4.470 | 4.269 | 4.469 | 42,975,552 | +0.22(+5.13%) |
Sep 14, 2011 | 4.146 | 4.398 | 3.972 | 4.251 | 56,093,568 | +0.17(+4.28%) |
Sep 13, 2011 | 3.996 | 4.122 | 3.916 | 4.077 | 53,265,264 | +0.12(+2.91%) |
Sep 12, 2011 | 3.736 | 3.967 | 3.697 | 3.961 | 56,772,660 | +0.07(+1.90%) |
Sep 09, 2011 | 4.080 | 4.129 | 3.818 | 3.887 | 49,852,604 | -0.33(-7.93%) |
Sep 08, 2011 | 4.284 | 4.433 | 4.192 | 4.222 | 43,945,684 | -0.13(-2.88%) |
Sep 07, 2011 | 4.198 | 4.367 | 4.158 | 4.348 | 34,191,772 | +0.33(+8.30%) |
Sep 06, 2011 | 3.746 | 4.028 | 3.740 | 4.014 | 55,107,592 | -0.09(-2.16%) |
Sep 02, 2011 | 4.171 | 4.243 | 4.054 | 4.103 | 41,571,944 | -0.35(-7.88%) |
Sep 01, 2011 | 4.608 | 4.729 | 4.432 | 4.454 | 48,508,608 | -0.16(-3.42%) |
Aug 31, 2011 | 4.632 | 4.752 | 4.498 | 4.612 | 52,396,080 | +0.08(+1.80%) |
Aug 30, 2011 | 4.443 | 4.625 | 4.349 | 4.530 | 45,111,520 | +0.03(+0.74%) |
Aug 29, 2011 | 4.292 | 4.509 | 4.286 | 4.497 | 31,412,476 | +0.36(+8.73%) |
Aug 26, 2011 | 3.877 | 4.181 | 3.697 | 4.136 | 54,950,384 | +0.19(+4.92%) |
Aug 25, 2011 | 4.211 | 4.281 | 3.901 | 3.942 | 55,990,744 | -0.20(-4.78%) |
Aug 24, 2011 | 3.947 | 4.158 | 3.918 | 4.140 | 50,090,932 | +0.17(+4.16%) |
Aug 23, 2011 | 3.653 | 3.982 | 3.594 | 3.974 | 51,885,932 | +0.36(+9.99%) |
Aug 22, 2011 | 3.850 | 3.855 | 3.581 | 3.613 | 50,556,948 | -0.00(-0.02%) |
Aug 19, 2011 | 3.656 | 3.939 | 3.597 | 3.614 | 48,195,956 | -0.19(-5.09%) |
Aug 18, 2011 | 4.049 | 4.054 | 3.681 | 3.808 | 57,779,244 | -0.58(-13.19%) |
Aug 17, 2011 | 4.462 | 4.564 | 4.284 | 4.387 | 45,285,468 | -0.00(-0.04%) |
Aug 16, 2011 | 4.386 | 4.519 | 4.250 | 4.388 | 58,909,252 | -0.13(-2.83%) |
Aug 15, 2011 | 4.354 | 4.529 | 4.340 | 4.516 | 40,051,972 | +0.27(+6.48%) |
Aug 12, 2011 | 4.272 | 4.348 | 4.144 | 4.241 | 66,853,528 | +0.09(+2.11%) |
Aug 11, 2011 | 3.750 | 4.309 | 3.706 | 4.154 | 82,431,496 | +0.51(+14.05%) |
Aug 10, 2011 | 3.937 | 4.070 | 3.620 | 3.642 | 88,185,696 | -0.56(-13.43%) |
Aug 09, 2011 | 4.508 | 4.207 | 3.492 | 4.207 | 90,138,672 | +0.53(+14.32%) |
Aug 08, 2011 | 4.237 | 4.371 | 3.646 | 3.680 | 95,742,272 | -0.90(-19.71%) |
Aug 05, 2011 | 4.822 | 4.858 | 4.229 | 4.583 | 78,786,488 | -0.06(-1.39%) |
Aug 04, 2011 | 5.226 | 5.239 | 4.632 | 4.648 | 61,120,804 | -0.80(-14.75%) |
Aug 03, 2011 | 5.389 | 5.465 | 5.096 | 5.452 | 50,971,420 | +0.09(+1.65%) |
Aug 02, 2011 | 5.693 | 5.795 | 5.361 | 5.363 | 46,853,468 | -0.46(-7.85%) |
Aug 01, 2011 | 6.114 | 6.303 | 5.656 | 5.820 | 43,100,308 | -0.08(-1.39%) |
Jul 29, 2011 | 5.831 | 6.060 | 5.745 | 5.903 | 37,574,020 | -0.11(-1.77%) |
Jul 28, 2011 | 6.083 | 6.235 | 5.987 | 6.009 | 26,527,788 | -0.07(-1.14%) |
Jul 27, 2011 | 6.384 | 6.385 | 6.049 | 6.078 | 27,235,172 | -0.41(-6.33%) |
Jul 26, 2011 | 6.557 | 6.578 | 6.443 | 6.489 | 17,165,478 | -0.08(-1.16%) |
Jul 25, 2011 | 6.489 | 6.664 | 6.468 | 6.565 | 13,320,179 | -0.12(-1.77%) |
Jul 22, 2011 | 6.675 | 6.705 | 6.649 | 6.684 | 15,691,059 | +0.02(+0.36%) |
Jul 21, 2011 | 6.514 | 6.705 | 6.469 | 6.660 | 24,916,718 | +0.26(+4.03%) |
Jul 20, 2011 | 6.468 | 6.488 | 6.365 | 6.402 | 14,712,829 | -0.02(-0.24%) |
Jul 19, 2011 | 6.217 | 6.436 | 6.214 | 6.417 | 17,740,436 | +0.31(+5.01%) |
Jul 18, 2011 | 6.203 | 6.223 | 5.981 | 6.111 | 26,120,488 | -0.18(-2.79%) |
Jul 15, 2011 | 6.275 | 6.308 | 6.152 | 6.287 | 20,645,430 | +0.11(+1.77%) |
Jul 14, 2011 | 6.361 | 6.450 | 6.135 | 6.177 | 27,442,740 | -0.13(-2.10%) |
Jul 13, 2011 | 6.345 | 6.510 | 6.271 | 6.310 | 19,190,996 | +0.06(+0.97%) |
Jul 12, 2011 | 6.287 | 6.437 | 6.241 | 6.249 | 21,792,642 | -0.09(-1.43%) |
Jul 11, 2011 | 6.467 | 6.527 | 6.287 | 6.340 | 23,403,674 | -0.37(-5.56%) |
Jul 08, 2011 | 6.619 | 6.715 | 6.552 | 6.713 | 16,744,169 | -0.15(-2.12%) |
Jul 07, 2011 | 6.823 | 6.902 | 6.784 | 6.858 | 12,176,994 | +0.21(+3.22%) |
Jul 06, 2011 | 6.564 | 6.671 | 6.513 | 6.644 | 14,267,790 | +0.03(+0.50%) |
Jul 05, 2011 | 6.608 | 6.658 | 6.552 | 6.611 | 12,477,196 | -0.01(-0.13%) |