Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.008 | 4.060 | 3.864 | 3.871 | 23,566,686 | -0.20(-4.82%) |
Sep 29, 2011 | 3.897 | 4.066 | 3.831 | 4.066 | 41,831,260 | +0.29(+7.60%) |
Sep 28, 2011 | 3.936 | 3.959 | 3.779 | 3.779 | 23,776,600 | -0.15(-3.82%) |
Sep 27, 2011 | 4.125 | 4.151 | 3.893 | 3.929 | 37,073,076 | -0.03(-0.82%) |
Sep 26, 2011 | 3.805 | 3.969 | 3.773 | 3.962 | 26,408,974 | +0.23(+6.30%) |
Sep 23, 2011 | 3.747 | 3.845 | 3.675 | 3.727 | 27,014,472 | -0.05(-1.38%) |
Sep 22, 2011 | 3.734 | 3.825 | 3.675 | 3.779 | 30,128,404 | -0.09(-2.36%) |
Sep 21, 2011 | 4.125 | 4.164 | 3.858 | 3.871 | 27,320,052 | -0.27(-6.47%) |
Sep 20, 2011 | 4.151 | 4.223 | 4.106 | 4.138 | 12,506,571 | +0.01(+0.32%) |
Sep 19, 2011 | 4.158 | 4.177 | 4.066 | 4.125 | 16,341,971 | -0.14(-3.22%) |
Sep 16, 2011 | 4.275 | 4.301 | 4.177 | 4.262 | 19,552,676 | -0.01(-0.15%) |
Sep 15, 2011 | 4.275 | 4.308 | 4.210 | 4.269 | 20,408,784 | +0.05(+1.08%) |
Sep 14, 2011 | 4.177 | 4.262 | 4.080 | 4.223 | 22,164,572 | +0.08(+1.89%) |
Sep 13, 2011 | 4.138 | 4.269 | 4.106 | 4.145 | 14,871,025 | +0.03(+0.79%) |
Sep 12, 2011 | 3.936 | 4.164 | 3.929 | 4.112 | 27,084,168 | +0.12(+2.94%) |
Sep 09, 2011 | 4.132 | 4.171 | 3.982 | 3.995 | 22,137,646 | -0.20(-4.67%) |
Sep 08, 2011 | 4.295 | 4.354 | 4.119 | 4.190 | 21,985,460 | -0.14(-3.31%) |
Sep 07, 2011 | 4.073 | 4.334 | 4.053 | 4.334 | 18,488,794 | +0.35(+8.67%) |
Sep 06, 2011 | 3.962 | 4.066 | 3.916 | 3.988 | 20,321,778 | -0.08(-2.08%) |
Sep 02, 2011 | 4.099 | 4.168 | 4.060 | 4.073 | 18,503,100 | -0.13(-3.11%) |
Sep 01, 2011 | 4.315 | 4.367 | 4.171 | 4.204 | 19,503,714 | -0.13(-3.01%) |
Aug 31, 2011 | 4.321 | 4.399 | 4.262 | 4.334 | 13,118,461 | +0.05(+1.07%) |
Aug 30, 2011 | 4.375 | 4.386 | 4.243 | 4.288 | 19,038,746 | -0.12(-2.67%) |
Aug 29, 2011 | 4.249 | 4.412 | 4.249 | 4.406 | 15,556,582 | +0.22(+5.14%) |
Aug 26, 2011 | 4.112 | 4.249 | 4.008 | 4.190 | 20,612,072 | +0.07(+1.58%) |
Aug 25, 2011 | 4.333 | 4.437 | 4.073 | 4.125 | 31,157,028 | -0.07(-1.70%) |
Aug 24, 2011 | 4.112 | 4.249 | 4.073 | 4.197 | 24,298,104 | +0.07(+1.73%) |
Aug 23, 2011 | 3.937 | 4.125 | 3.859 | 4.125 | 22,264,484 | +0.19(+4.96%) |
Aug 22, 2011 | 4.028 | 4.054 | 3.885 | 3.930 | 21,978,568 | +0.03(+0.67%) |
Aug 19, 2011 | 3.976 | 4.086 | 3.885 | 3.904 | 24,234,184 | -0.16(-3.84%) |
Aug 18, 2011 | 4.210 | 4.216 | 4.021 | 4.060 | 29,819,322 | -0.29(-6.58%) |
Aug 17, 2011 | 4.392 | 4.463 | 4.262 | 4.346 | 20,119,042 | +0.01(+0.15%) |
Aug 16, 2011 | 4.359 | 4.418 | 4.268 | 4.340 | 19,551,806 | -0.08(-1.91%) |
Aug 15, 2011 | 4.236 | 4.444 | 4.236 | 4.424 | 17,482,432 | +0.25(+5.91%) |
Aug 12, 2011 | 4.431 | 4.489 | 4.145 | 4.177 | 30,299,156 | -0.18(-4.03%) |
Aug 11, 2011 | 4.125 | 4.411 | 4.067 | 4.353 | 30,357,676 | +0.32(+8.06%) |
Aug 10, 2011 | 4.398 | 4.398 | 4.002 | 4.028 | 48,964,748 | -0.47(-10.40%) |
Aug 09, 2011 | 4.502 | 4.502 | 4.138 | 4.496 | 29,284,848 | +0.27(+6.46%) |
Aug 08, 2011 | 4.502 | 4.697 | 4.190 | 4.223 | 36,983,188 | -0.49(-10.34%) |
Aug 05, 2011 | 4.963 | 4.970 | 4.671 | 4.710 | 34,491,280 | -0.16(-3.33%) |
Aug 04, 2011 | 5.054 | 5.113 | 4.866 | 4.872 | 26,302,570 | -0.27(-5.30%) |
Aug 03, 2011 | 5.100 | 5.178 | 4.976 | 5.145 | 29,785,754 | +0.04(+0.76%) |
Aug 02, 2011 | 5.217 | 5.262 | 5.100 | 5.106 | 24,959,380 | -0.16(-3.08%) |
Aug 01, 2011 | 5.308 | 5.327 | 5.165 | 5.269 | 22,608,750 | +0.05(+0.87%) |
Jul 29, 2011 | 5.171 | 5.275 | 5.113 | 5.223 | 24,577,964 | -0.02(-0.37%) |
Jul 28, 2011 | 5.262 | 5.386 | 5.236 | 5.243 | 21,868,024 | -0.02(-0.37%) |
Jul 27, 2011 | 5.373 | 5.437 | 5.256 | 5.262 | 25,607,036 | -0.14(-2.53%) |
Jul 26, 2011 | 5.457 | 5.470 | 5.347 | 5.399 | 14,997,337 | -0.06(-1.19%) |
Jul 25, 2011 | 5.373 | 5.509 | 5.373 | 5.463 | 21,723,506 | +0.00(+0.00%) |
Jul 22, 2011 | 5.434 | 5.496 | 5.347 | 5.463 | 17,430,466 | +0.01(+0.12%) |
Jul 21, 2011 | 5.399 | 5.502 | 5.353 | 5.457 | 26,290,500 | +0.08(+1.57%) |
Jul 20, 2011 | 5.314 | 5.444 | 5.282 | 5.373 | 31,177,322 | +0.14(+2.61%) |
Jul 19, 2011 | 5.152 | 5.301 | 5.067 | 5.236 | 34,841,260 | +0.21(+4.27%) |
Jul 18, 2011 | 5.158 | 5.165 | 4.996 | 5.022 | 17,466,654 | -0.13(-2.52%) |
Jul 15, 2011 | 5.210 | 5.217 | 5.106 | 5.152 | 15,125,210 | -0.02(-0.38%) |
Jul 14, 2011 | 5.295 | 5.301 | 5.165 | 5.171 | 15,019,129 | -0.08(-1.61%) |
Jul 13, 2011 | 5.236 | 5.347 | 5.223 | 5.256 | 18,776,818 | +0.05(+1.00%) |
Jul 12, 2011 | 5.210 | 5.314 | 5.178 | 5.204 | 19,302,788 | +0.00(+0.00%) |
Jul 11, 2011 | 5.262 | 5.308 | 5.191 | 5.204 | 18,424,858 | -0.16(-3.03%) |
Jul 08, 2011 | 5.347 | 5.425 | 5.321 | 5.366 | 17,912,324 | -0.08(-1.43%) |
Jul 07, 2011 | 5.412 | 5.496 | 5.392 | 5.444 | 13,899,337 | +0.09(+1.70%) |
Jul 06, 2011 | 5.373 | 5.373 | 5.301 | 5.353 | 13,840,621 | -0.04(-0.72%) |
Jul 05, 2011 | 5.437 | 5.437 | 5.334 | 5.392 | 14,944,701 | -0.09(-1.66%) |