Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.045 | 4.093 | 3.922 | 3.983 | 99,538,608 | -0.15(-3.60%) |
Sep 29, 2011 | 4.160 | 4.237 | 4.049 | 4.132 | 85,268,768 | +0.06(+1.51%) |
Sep 28, 2011 | 4.158 | 4.276 | 4.068 | 4.070 | 89,740,216 | -0.10(-2.34%) |
Sep 27, 2011 | 4.091 | 4.247 | 4.091 | 4.168 | 128,195,608 | +0.20(+5.05%) |
Sep 26, 2011 | 3.898 | 3.973 | 3.742 | 3.968 | 61,840,848 | +0.11(+2.93%) |
Sep 23, 2011 | 3.768 | 3.893 | 3.750 | 3.855 | 71,280,232 | +0.08(+2.25%) |
Sep 22, 2011 | 3.775 | 3.888 | 3.714 | 3.770 | 101,682,344 | -0.22(-5.47%) |
Sep 21, 2011 | 4.106 | 4.164 | 3.981 | 3.988 | 79,131,192 | -0.18(-4.43%) |
Sep 20, 2011 | 4.176 | 4.253 | 4.145 | 4.173 | 50,830,832 | -0.03(-0.67%) |
Sep 19, 2011 | 4.178 | 4.232 | 4.129 | 4.201 | 67,858,488 | -0.17(-3.99%) |
Sep 16, 2011 | 4.386 | 4.409 | 4.296 | 4.376 | 50,609,460 | +0.02(+0.47%) |
Sep 15, 2011 | 4.340 | 4.389 | 4.283 | 4.355 | 44,236,248 | +0.11(+2.66%) |
Sep 14, 2011 | 4.224 | 4.283 | 4.073 | 4.242 | 70,380,184 | +0.04(+1.04%) |
Sep 13, 2011 | 4.276 | 4.276 | 4.132 | 4.199 | 51,543,556 | -0.04(-0.97%) |
Sep 12, 2011 | 4.278 | 4.317 | 4.096 | 4.240 | 68,143,232 | -0.15(-3.45%) |
Sep 09, 2011 | 4.453 | 4.455 | 4.313 | 4.391 | 59,984,704 | -0.21(-4.57%) |
Sep 08, 2011 | 4.607 | 4.666 | 4.568 | 4.602 | 47,365,052 | -0.05(-1.16%) |
Sep 07, 2011 | 4.612 | 4.664 | 4.540 | 4.656 | 35,419,704 | +0.11(+2.43%) |
Sep 06, 2011 | 4.409 | 4.545 | 4.386 | 4.545 | 75,740,744 | -0.15(-3.22%) |
Sep 02, 2011 | 4.774 | 4.820 | 4.640 | 4.697 | 87,937,600 | -0.23(-4.74%) |
Sep 01, 2011 | 4.812 | 5.016 | 4.797 | 4.930 | 181,373,216 | +0.27(+5.78%) |
Aug 31, 2011 | 4.625 | 4.715 | 4.604 | 4.661 | 74,828,832 | +0.09(+1.91%) |
Aug 30, 2011 | 4.450 | 4.594 | 4.432 | 4.573 | 48,456,588 | +0.08(+1.89%) |
Aug 29, 2011 | 4.455 | 4.499 | 4.404 | 4.489 | 42,937,632 | +0.14(+3.25%) |
Aug 26, 2011 | 4.224 | 4.381 | 4.145 | 4.348 | 61,429,928 | +0.12(+2.85%) |
Aug 25, 2011 | 4.301 | 4.324 | 4.181 | 4.227 | 63,639,496 | +0.03(+0.73%) |
Aug 24, 2011 | 4.212 | 4.281 | 4.093 | 4.196 | 75,991,992 | -0.04(-0.85%) |
Aug 23, 2011 | 4.168 | 4.245 | 4.052 | 4.232 | 86,007,600 | +0.01(+0.12%) |
Aug 22, 2011 | 4.368 | 4.368 | 4.196 | 4.227 | 76,359,920 | -0.03(-0.78%) |
Aug 19, 2011 | 4.342 | 4.435 | 4.247 | 4.260 | 76,673,512 | -0.13(-3.04%) |
Aug 18, 2011 | 4.445 | 4.450 | 4.296 | 4.394 | 106,816,328 | -0.25(-5.31%) |
Aug 17, 2011 | 4.555 | 4.661 | 4.532 | 4.640 | 73,578,112 | +0.13(+2.90%) |
Aug 16, 2011 | 4.509 | 4.537 | 4.412 | 4.509 | 66,729,224 | -0.06(-1.35%) |
Aug 15, 2011 | 4.525 | 4.586 | 4.504 | 4.571 | 68,322,232 | +0.12(+2.71%) |
Aug 12, 2011 | 4.383 | 4.466 | 4.322 | 4.450 | 62,506,408 | +0.13(+2.97%) |
Aug 11, 2011 | 4.260 | 4.383 | 4.178 | 4.322 | 86,713,888 | +0.13(+3.06%) |
Aug 10, 2011 | 4.296 | 4.363 | 4.145 | 4.194 | 133,594,344 | -0.21(-4.67%) |
Aug 09, 2011 | 4.322 | 4.409 | 4.091 | 4.399 | 132,578,768 | +0.28(+6.72%) |
Aug 08, 2011 | 4.322 | 4.376 | 4.024 | 4.122 | 127,762,448 | -0.47(-10.23%) |
Aug 05, 2011 | 4.730 | 4.756 | 4.377 | 4.591 | 109,909,216 | +0.04(+0.96%) |
Aug 04, 2011 | 4.640 | 4.679 | 4.471 | 4.548 | 110,849,528 | -0.27(-5.54%) |
Aug 03, 2011 | 4.856 | 4.928 | 4.722 | 4.815 | 108,602,280 | -0.05(-1.00%) |
Aug 02, 2011 | 5.028 | 5.071 | 4.815 | 4.863 | 137,579,536 | -0.36(-6.83%) |
Aug 01, 2011 | 5.315 | 5.315 | 5.123 | 5.220 | 56,992,636 | -0.01(-0.15%) |
Jul 29, 2011 | 5.115 | 5.238 | 5.061 | 5.228 | 52,007,724 | +0.07(+1.44%) |
Jul 28, 2011 | 5.146 | 5.230 | 5.112 | 5.153 | 40,392,060 | +0.01(+0.15%) |
Jul 27, 2011 | 5.241 | 5.243 | 5.117 | 5.146 | 90,743,216 | -0.17(-3.28%) |
Jul 26, 2011 | 5.346 | 5.379 | 5.296 | 5.320 | 41,092,184 | -0.09(-1.66%) |
Jul 25, 2011 | 5.384 | 5.446 | 5.351 | 5.410 | 46,730,128 | -0.07(-1.22%) |
Jul 22, 2011 | 5.500 | 5.513 | 5.464 | 5.477 | 59,542,328 | -0.01(-0.09%) |
Jul 21, 2011 | 5.425 | 5.541 | 5.425 | 5.482 | 75,222,376 | +0.11(+2.05%) |
Jul 20, 2011 | 5.361 | 5.418 | 5.302 | 5.372 | 66,641,748 | +0.07(+1.31%) |
Jul 19, 2011 | 5.220 | 5.333 | 5.218 | 5.302 | 59,278,492 | +0.14(+2.79%) |
Jul 18, 2011 | 5.130 | 5.192 | 5.082 | 5.159 | 65,652,920 | -0.09(-1.76%) |
Jul 15, 2011 | 5.295 | 5.310 | 5.197 | 5.251 | 70,848,552 | +0.08(+1.49%) |
Jul 14, 2011 | 5.374 | 5.382 | 5.125 | 5.174 | 106,590,336 | -0.19(-3.49%) |
Jul 13, 2011 | 5.402 | 5.513 | 5.330 | 5.361 | 86,772,304 | +0.01(+0.24%) |
Jul 12, 2011 | 5.528 | 5.531 | 5.338 | 5.348 | 102,159,880 | -0.12(-2.16%) |
Jul 11, 2011 | 5.644 | 5.651 | 5.454 | 5.466 | 77,752,088 | -0.32(-5.59%) |
Jul 08, 2011 | 5.823 | 5.857 | 5.748 | 5.790 | 42,992,352 | -0.11(-1.91%) |
Jul 07, 2011 | 6.039 | 6.064 | 5.895 | 5.903 | 50,287,936 | -0.10(-1.63%) |
Jul 06, 2011 | 6.023 | 6.086 | 5.967 | 6.000 | 31,514,062 | -0.07(-1.23%) |
Jul 05, 2011 | 6.103 | 6.103 | 6.036 | 6.075 | 30,370,350 | -0.01(-0.13%) |