Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.983 | 4.016 | 3.887 | 3.888 | 16,084,772 | -0.15(-3.71%) |
Sep 29, 2011 | 4.021 | 4.082 | 3.934 | 4.038 | 18,131,400 | +0.08(+2.00%) |
Sep 28, 2011 | 4.045 | 4.100 | 3.951 | 3.959 | 13,947,959 | -0.06(-1.51%) |
Sep 27, 2011 | 4.036 | 4.127 | 3.983 | 4.020 | 15,242,627 | +0.05(+1.14%) |
Sep 26, 2011 | 3.823 | 3.978 | 3.811 | 3.974 | 12,359,616 | +0.19(+4.89%) |
Sep 23, 2011 | 3.786 | 3.860 | 3.769 | 3.789 | 14,904,145 | -0.02(-0.44%) |
Sep 22, 2011 | 3.839 | 3.909 | 3.754 | 3.806 | 23,338,166 | -0.14(-3.54%) |
Sep 21, 2011 | 4.020 | 4.085 | 3.942 | 3.946 | 19,123,120 | -0.09(-2.25%) |
Sep 20, 2011 | 4.079 | 4.123 | 4.031 | 4.036 | 15,720,465 | -0.04(-1.03%) |
Sep 19, 2011 | 4.104 | 4.117 | 4.006 | 4.079 | 18,475,426 | -0.11(-2.65%) |
Sep 16, 2011 | 4.180 | 4.222 | 4.141 | 4.190 | 20,371,222 | +0.04(+1.01%) |
Sep 15, 2011 | 4.053 | 4.148 | 4.033 | 4.148 | 26,822,092 | +0.12(+3.05%) |
Sep 14, 2011 | 3.934 | 4.060 | 3.912 | 4.025 | 22,145,272 | +0.12(+3.19%) |
Sep 13, 2011 | 3.907 | 3.942 | 3.836 | 3.900 | 16,424,454 | -0.01(-0.22%) |
Sep 12, 2011 | 3.853 | 3.919 | 3.789 | 3.909 | 24,781,438 | +0.02(+0.39%) |
Sep 09, 2011 | 3.831 | 3.942 | 3.831 | 3.893 | 23,434,290 | +0.04(+0.96%) |
Sep 08, 2011 | 3.892 | 3.940 | 3.856 | 3.856 | 13,976,357 | -0.05(-1.34%) |
Sep 07, 2011 | 3.883 | 3.927 | 3.843 | 3.909 | 19,256,962 | +0.07(+1.80%) |
Sep 06, 2011 | 3.631 | 3.861 | 3.631 | 3.839 | 23,931,014 | +0.11(+2.98%) |
Sep 02, 2011 | 3.821 | 3.846 | 3.722 | 3.728 | 14,975,424 | -0.15(-3.86%) |
Sep 01, 2011 | 4.013 | 4.033 | 3.878 | 3.878 | 16,336,231 | -0.15(-3.72%) |
Aug 31, 2011 | 3.956 | 4.048 | 3.934 | 4.028 | 26,340,832 | +0.10(+2.44%) |
Aug 30, 2011 | 3.885 | 4.035 | 3.873 | 3.932 | 21,810,248 | +0.04(+1.13%) |
Aug 29, 2011 | 3.861 | 3.888 | 3.811 | 3.888 | 22,446,760 | +0.05(+1.40%) |
Aug 26, 2011 | 3.769 | 3.873 | 3.713 | 3.834 | 19,149,580 | +0.05(+1.24%) |
Aug 25, 2011 | 3.946 | 3.976 | 3.782 | 3.787 | 21,052,386 | -0.14(-3.64%) |
Aug 24, 2011 | 3.789 | 3.947 | 3.789 | 3.930 | 30,418,366 | +0.13(+3.41%) |
Aug 23, 2011 | 3.664 | 3.801 | 3.606 | 3.801 | 30,635,808 | +0.16(+4.49%) |
Aug 22, 2011 | 3.698 | 3.698 | 3.538 | 3.638 | 33,043,680 | +0.01(+0.19%) |
Aug 19, 2011 | 3.547 | 3.860 | 3.535 | 3.631 | 47,883,544 | +0.02(+0.65%) |
Aug 18, 2011 | 3.149 | 3.607 | 3.087 | 3.607 | 83,519,080 | +0.16(+4.74%) |
Aug 17, 2011 | 3.606 | 3.622 | 3.390 | 3.444 | 31,552,790 | -0.16(-4.35%) |
Aug 16, 2011 | 3.496 | 3.616 | 3.474 | 3.600 | 21,349,586 | +0.07(+2.10%) |
Aug 15, 2011 | 3.498 | 3.540 | 3.459 | 3.526 | 22,256,812 | +0.04(+1.11%) |
Aug 12, 2011 | 3.616 | 3.616 | 3.446 | 3.488 | 25,265,734 | -0.12(-3.36%) |
Aug 11, 2011 | 3.474 | 3.659 | 3.446 | 3.609 | 17,310,062 | +0.15(+4.38%) |
Aug 10, 2011 | 3.516 | 3.567 | 3.441 | 3.457 | 22,524,098 | -0.14(-3.84%) |
Aug 09, 2011 | 3.643 | 3.600 | 3.404 | 3.595 | 29,107,052 | +0.13(+3.89%) |
Aug 08, 2011 | 3.643 | 3.666 | 3.425 | 3.461 | 34,267,532 | -0.26(-7.09%) |
Aug 05, 2011 | 3.717 | 3.777 | 3.619 | 3.725 | 44,168,472 | +0.04(+1.14%) |
Aug 04, 2011 | 3.801 | 3.819 | 3.683 | 3.683 | 35,027,656 | -0.16(-4.25%) |
Aug 03, 2011 | 3.850 | 3.892 | 3.782 | 3.846 | 29,370,406 | -0.01(-0.26%) |
Aug 02, 2011 | 3.863 | 3.932 | 3.856 | 3.856 | 28,034,384 | -0.03(-0.87%) |
Aug 01, 2011 | 3.969 | 4.010 | 3.865 | 3.890 | 20,065,112 | -0.08(-1.99%) |
Jul 29, 2011 | 3.925 | 3.991 | 3.888 | 3.969 | 20,470,060 | +0.00(+0.08%) |
Jul 28, 2011 | 3.939 | 4.026 | 3.923 | 3.966 | 24,047,978 | +0.01(+0.26%) |
Jul 27, 2011 | 3.967 | 3.999 | 3.924 | 3.956 | 23,855,606 | -0.04(-1.09%) |
Jul 26, 2011 | 3.981 | 4.033 | 3.952 | 3.999 | 14,374,390 | +0.02(+0.55%) |
Jul 25, 2011 | 3.905 | 4.008 | 3.903 | 3.978 | 19,642,008 | +0.03(+0.68%) |
Jul 22, 2011 | 3.914 | 3.980 | 3.912 | 3.951 | 17,254,212 | +0.03(+0.64%) |
Jul 21, 2011 | 3.935 | 3.956 | 3.907 | 3.925 | 25,387,000 | +0.01(+0.17%) |
Jul 20, 2011 | 4.038 | 4.050 | 3.910 | 3.919 | 21,164,004 | -0.07(-1.81%) |
Jul 19, 2011 | 3.971 | 4.035 | 3.952 | 3.991 | 19,452,470 | +0.05(+1.24%) |
Jul 18, 2011 | 3.981 | 3.991 | 3.902 | 3.942 | 34,122,376 | -0.03(-0.72%) |
Jul 15, 2011 | 4.015 | 4.036 | 3.939 | 3.971 | 24,769,308 | -0.04(-1.01%) |
Jul 14, 2011 | 4.100 | 4.111 | 4.001 | 4.011 | 41,069,708 | -0.07(-1.65%) |
Jul 13, 2011 | 4.180 | 4.206 | 4.072 | 4.079 | 42,461,368 | -0.10(-2.34%) |
Jul 12, 2011 | 4.274 | 4.279 | 4.155 | 4.176 | 48,591,720 | -0.19(-4.39%) |
Jul 11, 2011 | 4.471 | 4.503 | 4.348 | 4.368 | 21,334,328 | -0.15(-3.35%) |
Jul 08, 2011 | 4.535 | 4.553 | 4.476 | 4.520 | 12,940,421 | -0.06(-1.36%) |
Jul 07, 2011 | 4.621 | 4.679 | 4.582 | 4.582 | 24,155,068 | -0.02(-0.33%) |
Jul 06, 2011 | 4.594 | 4.621 | 4.557 | 4.597 | 11,479,587 | -0.02(-0.33%) |
Jul 05, 2011 | 4.600 | 4.621 | 4.540 | 4.612 | 24,132,034 | +0.08(+1.75%) |