Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.049 | 4.098 | 3.926 | 3.987 | 99,428,800 | -0.15(-3.60%) |
Sep 29, 2011 | 4.165 | 4.242 | 4.053 | 4.137 | 85,174,704 | +0.06(+1.51%) |
Sep 28, 2011 | 4.162 | 4.280 | 4.072 | 4.075 | 89,641,208 | -0.10(-2.34%) |
Sep 27, 2011 | 4.095 | 4.252 | 4.095 | 4.172 | 128,054,184 | +0.20(+5.05%) |
Sep 26, 2011 | 3.903 | 3.977 | 3.746 | 3.972 | 61,772,624 | +0.11(+2.93%) |
Sep 23, 2011 | 3.772 | 3.898 | 3.754 | 3.859 | 71,201,592 | +0.08(+2.25%) |
Sep 22, 2011 | 3.779 | 3.892 | 3.718 | 3.774 | 101,570,160 | -0.22(-5.47%) |
Sep 21, 2011 | 4.111 | 4.169 | 3.985 | 3.993 | 79,043,896 | -0.18(-4.43%) |
Sep 20, 2011 | 4.180 | 4.257 | 4.149 | 4.178 | 50,774,756 | -0.03(-0.67%) |
Sep 19, 2011 | 4.183 | 4.237 | 4.134 | 4.206 | 67,783,624 | -0.17(-3.99%) |
Sep 16, 2011 | 4.391 | 4.414 | 4.301 | 4.381 | 50,553,624 | +0.02(+0.47%) |
Sep 15, 2011 | 4.345 | 4.393 | 4.288 | 4.360 | 44,187,444 | +0.11(+2.66%) |
Sep 14, 2011 | 4.229 | 4.288 | 4.077 | 4.247 | 70,302,536 | +0.04(+1.04%) |
Sep 13, 2011 | 4.280 | 4.280 | 4.137 | 4.203 | 51,486,692 | -0.04(-0.97%) |
Sep 12, 2011 | 4.283 | 4.322 | 4.101 | 4.244 | 68,068,056 | -0.15(-3.45%) |
Sep 09, 2011 | 4.458 | 4.460 | 4.318 | 4.396 | 59,918,524 | -0.21(-4.57%) |
Sep 08, 2011 | 4.612 | 4.671 | 4.573 | 4.607 | 47,312,800 | -0.05(-1.16%) |
Sep 07, 2011 | 4.617 | 4.670 | 4.545 | 4.661 | 35,380,624 | +0.11(+2.43%) |
Sep 06, 2011 | 4.414 | 4.550 | 4.391 | 4.550 | 75,657,184 | -0.15(-3.22%) |
Sep 02, 2011 | 4.779 | 4.825 | 4.645 | 4.702 | 87,840,584 | -0.23(-4.74%) |
Sep 01, 2011 | 4.817 | 5.022 | 4.802 | 4.936 | 181,173,120 | +0.27(+5.78%) |
Aug 31, 2011 | 4.630 | 4.720 | 4.609 | 4.666 | 74,746,280 | +0.09(+1.91%) |
Aug 30, 2011 | 4.455 | 4.599 | 4.437 | 4.578 | 48,403,128 | +0.08(+1.89%) |
Aug 29, 2011 | 4.460 | 4.504 | 4.409 | 4.494 | 42,890,260 | +0.14(+3.25%) |
Aug 26, 2011 | 4.229 | 4.386 | 4.149 | 4.352 | 61,362,156 | +0.12(+2.85%) |
Aug 25, 2011 | 4.306 | 4.329 | 4.185 | 4.232 | 63,569,288 | +0.03(+0.73%) |
Aug 24, 2011 | 4.216 | 4.286 | 4.098 | 4.201 | 75,908,160 | -0.04(-0.85%) |
Aug 23, 2011 | 4.172 | 4.250 | 4.057 | 4.237 | 85,912,720 | +0.01(+0.12%) |
Aug 22, 2011 | 4.373 | 4.373 | 4.201 | 4.232 | 76,275,680 | -0.03(-0.78%) |
Aug 19, 2011 | 4.347 | 4.440 | 4.252 | 4.265 | 76,588,920 | -0.13(-3.04%) |
Aug 18, 2011 | 4.450 | 4.455 | 4.301 | 4.399 | 106,698,488 | -0.25(-5.31%) |
Aug 17, 2011 | 4.560 | 4.666 | 4.537 | 4.645 | 73,496,936 | +0.13(+2.90%) |
Aug 16, 2011 | 4.514 | 4.542 | 4.417 | 4.514 | 66,655,608 | -0.06(-1.35%) |
Aug 15, 2011 | 4.530 | 4.591 | 4.509 | 4.576 | 68,246,856 | +0.12(+2.71%) |
Aug 12, 2011 | 4.388 | 4.471 | 4.327 | 4.455 | 62,437,452 | +0.13(+2.97%) |
Aug 11, 2011 | 4.265 | 4.388 | 4.183 | 4.327 | 86,618,224 | +0.13(+3.06%) |
Aug 10, 2011 | 4.301 | 4.368 | 4.149 | 4.198 | 133,446,952 | -0.21(-4.67%) |
Aug 09, 2011 | 4.327 | 4.414 | 4.095 | 4.404 | 132,432,504 | +0.28(+6.72%) |
Aug 08, 2011 | 4.327 | 4.381 | 4.029 | 4.126 | 127,621,496 | -0.47(-10.23%) |
Aug 05, 2011 | 4.735 | 4.761 | 4.382 | 4.596 | 109,787,960 | +0.04(+0.96%) |
Aug 04, 2011 | 4.645 | 4.684 | 4.476 | 4.553 | 110,727,232 | -0.27(-5.54%) |
Aug 03, 2011 | 4.861 | 4.933 | 4.727 | 4.820 | 108,482,464 | -0.05(-1.00%) |
Aug 02, 2011 | 5.033 | 5.077 | 4.820 | 4.869 | 137,427,744 | -0.36(-6.83%) |
Aug 01, 2011 | 5.321 | 5.321 | 5.128 | 5.226 | 56,929,760 | -0.01(-0.15%) |
Jul 29, 2011 | 5.121 | 5.244 | 5.067 | 5.234 | 51,950,348 | +0.07(+1.44%) |
Jul 28, 2011 | 5.151 | 5.236 | 5.118 | 5.159 | 40,347,496 | +0.01(+0.15%) |
Jul 27, 2011 | 5.246 | 5.249 | 5.123 | 5.151 | 90,643,104 | -0.17(-3.28%) |
Jul 26, 2011 | 5.352 | 5.385 | 5.302 | 5.326 | 41,046,848 | -0.09(-1.66%) |
Jul 25, 2011 | 5.390 | 5.452 | 5.357 | 5.416 | 46,678,576 | -0.07(-1.22%) |
Jul 22, 2011 | 5.506 | 5.519 | 5.470 | 5.483 | 59,476,640 | -0.01(-0.09%) |
Jul 21, 2011 | 5.431 | 5.547 | 5.431 | 5.488 | 75,139,384 | +0.11(+2.05%) |
Jul 20, 2011 | 5.367 | 5.424 | 5.308 | 5.377 | 66,568,228 | +0.07(+1.31%) |
Jul 19, 2011 | 5.226 | 5.339 | 5.223 | 5.308 | 59,213,096 | +0.14(+2.79%) |
Jul 18, 2011 | 5.136 | 5.198 | 5.087 | 5.164 | 65,580,492 | -0.09(-1.76%) |
Jul 15, 2011 | 5.300 | 5.316 | 5.203 | 5.257 | 70,770,392 | +0.08(+1.49%) |
Jul 14, 2011 | 5.380 | 5.388 | 5.131 | 5.180 | 106,472,744 | -0.19(-3.49%) |
Jul 13, 2011 | 5.408 | 5.519 | 5.336 | 5.367 | 86,676,576 | +0.01(+0.24%) |
Jul 12, 2011 | 5.534 | 5.537 | 5.344 | 5.354 | 102,047,176 | -0.12(-2.16%) |
Jul 11, 2011 | 5.650 | 5.658 | 5.460 | 5.473 | 77,666,312 | -0.32(-5.59%) |
Jul 08, 2011 | 5.830 | 5.863 | 5.754 | 5.796 | 42,944,924 | -0.11(-1.91%) |
Jul 07, 2011 | 6.045 | 6.071 | 5.902 | 5.909 | 50,232,456 | -0.10(-1.63%) |
Jul 06, 2011 | 6.030 | 6.092 | 5.974 | 6.007 | 31,479,296 | -0.07(-1.23%) |
Jul 05, 2011 | 6.110 | 6.110 | 6.043 | 6.081 | 30,336,846 | -0.01(-0.13%) |