Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 5.997 | 6.128 | 5.974 | 6.089 | 33,336,206 | +0.04(+0.64%) |
Jun 30, 2011 | 6.051 | 6.076 | 6.010 | 6.051 | 37,536,564 | +0.03(+0.56%) |
Jun 29, 2011 | 5.935 | 6.035 | 5.917 | 6.017 | 55,677,428 | +0.12(+2.09%) |
Jun 28, 2011 | 5.704 | 5.927 | 5.691 | 5.894 | 55,155,492 | +0.20(+3.43%) |
Jun 27, 2011 | 5.652 | 5.717 | 5.616 | 5.699 | 34,661,724 | +0.05(+0.82%) |
Jun 24, 2011 | 5.706 | 5.715 | 5.624 | 5.652 | 32,796,180 | -0.03(-0.50%) |
Jun 23, 2011 | 5.629 | 5.694 | 5.593 | 5.681 | 48,252,412 | -0.06(-1.07%) |
Jun 22, 2011 | 5.673 | 5.830 | 5.665 | 5.742 | 60,966,560 | +0.06(+0.99%) |
Jun 21, 2011 | 5.709 | 5.737 | 5.676 | 5.686 | 32,245,908 | -0.02(-0.40%) |
Jun 20, 2011 | 5.717 | 5.722 | 5.697 | 5.709 | 32,937,108 | +0.05(+0.86%) |
Jun 17, 2011 | 5.699 | 5.724 | 5.619 | 5.660 | 40,032,480 | -0.02(-0.32%) |
Jun 16, 2011 | 5.729 | 5.763 | 5.601 | 5.678 | 39,929,796 | -0.12(-2.04%) |
Jun 15, 2011 | 5.686 | 5.812 | 5.678 | 5.796 | 85,830,320 | +0.05(+0.85%) |
Jun 14, 2011 | 5.709 | 5.773 | 5.696 | 5.747 | 27,635,986 | +0.06(+1.08%) |
Jun 13, 2011 | 5.663 | 5.740 | 5.647 | 5.686 | 32,636,084 | +0.03(+0.50%) |
Jun 10, 2011 | 5.676 | 5.686 | 5.606 | 5.658 | 36,139,024 | -0.06(-1.03%) |
Jun 09, 2011 | 5.760 | 5.771 | 5.670 | 5.717 | 40,792,992 | -0.05(-0.80%) |
Jun 08, 2011 | 5.796 | 5.822 | 5.727 | 5.763 | 36,479,724 | -0.03(-0.53%) |
Jun 07, 2011 | 5.809 | 5.871 | 5.794 | 5.794 | 42,733,516 | +0.06(+1.12%) |
Jun 06, 2011 | 5.812 | 5.840 | 5.694 | 5.729 | 38,281,496 | -0.15(-2.49%) |