Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.627 | 4.717 | 4.607 | 4.663 | 74,788,232 | +0.09(+1.91%) |
Aug 30, 2011 | 4.453 | 4.596 | 4.435 | 4.576 | 48,430,296 | +0.08(+1.89%) |
Aug 29, 2011 | 4.458 | 4.501 | 4.406 | 4.491 | 42,914,336 | +0.14(+3.25%) |
Aug 26, 2011 | 4.227 | 4.383 | 4.147 | 4.350 | 61,396,596 | +0.12(+2.85%) |
Aug 25, 2011 | 4.304 | 4.327 | 4.183 | 4.229 | 63,604,968 | +0.03(+0.73%) |
Aug 24, 2011 | 4.214 | 4.283 | 4.096 | 4.198 | 75,950,768 | -0.04(-0.85%) |
Aug 23, 2011 | 4.170 | 4.247 | 4.055 | 4.234 | 85,960,936 | +0.01(+0.12%) |
Aug 22, 2011 | 4.370 | 4.370 | 4.198 | 4.229 | 76,318,488 | -0.03(-0.78%) |
Aug 19, 2011 | 4.345 | 4.437 | 4.250 | 4.263 | 76,631,912 | -0.13(-3.04%) |
Aug 18, 2011 | 4.447 | 4.453 | 4.299 | 4.396 | 106,758,376 | -0.25(-5.31%) |
Aug 17, 2011 | 4.558 | 4.663 | 4.535 | 4.643 | 73,538,184 | +0.13(+2.90%) |
Aug 16, 2011 | 4.512 | 4.540 | 4.414 | 4.512 | 66,693,020 | -0.06(-1.35%) |
Aug 15, 2011 | 4.527 | 4.589 | 4.507 | 4.573 | 68,285,160 | +0.12(+2.71%) |
Aug 12, 2011 | 4.386 | 4.468 | 4.324 | 4.453 | 62,472,496 | +0.13(+2.97%) |
Aug 11, 2011 | 4.263 | 4.386 | 4.180 | 4.324 | 86,666,840 | +0.13(+3.06%) |
Aug 10, 2011 | 4.299 | 4.365 | 4.147 | 4.196 | 133,521,856 | -0.21(-4.67%) |
Aug 09, 2011 | 4.324 | 4.412 | 4.093 | 4.401 | 132,506,832 | +0.28(+6.72%) |
Aug 08, 2011 | 4.324 | 4.378 | 4.026 | 4.124 | 127,693,128 | -0.47(-10.23%) |
Aug 05, 2011 | 4.732 | 4.758 | 4.379 | 4.594 | 109,849,584 | +0.04(+0.96%) |
Aug 04, 2011 | 4.643 | 4.681 | 4.473 | 4.550 | 110,789,376 | -0.27(-5.54%) |
Aug 03, 2011 | 4.858 | 4.930 | 4.725 | 4.817 | 108,543,352 | -0.05(-1.00%) |
Aug 02, 2011 | 5.030 | 5.074 | 4.817 | 4.866 | 137,504,880 | -0.36(-6.83%) |
Aug 01, 2011 | 5.318 | 5.318 | 5.125 | 5.223 | 56,961,712 | -0.01(-0.15%) |
Jul 29, 2011 | 5.118 | 5.241 | 5.064 | 5.231 | 51,979,504 | +0.07(+1.44%) |
Jul 28, 2011 | 5.148 | 5.233 | 5.115 | 5.156 | 40,370,144 | +0.01(+0.15%) |
Jul 27, 2011 | 5.244 | 5.246 | 5.120 | 5.148 | 90,693,984 | -0.17(-3.28%) |
Jul 26, 2011 | 5.349 | 5.382 | 5.299 | 5.323 | 41,069,888 | -0.09(-1.66%) |
Jul 25, 2011 | 5.387 | 5.449 | 5.354 | 5.413 | 46,704,776 | -0.07(-1.22%) |
Jul 22, 2011 | 5.503 | 5.516 | 5.467 | 5.480 | 59,510,024 | -0.01(-0.09%) |
Jul 21, 2011 | 5.428 | 5.544 | 5.428 | 5.485 | 75,181,560 | +0.11(+2.05%) |
Jul 20, 2011 | 5.364 | 5.421 | 5.305 | 5.374 | 66,605,592 | +0.07(+1.31%) |
Jul 19, 2011 | 5.223 | 5.336 | 5.220 | 5.305 | 59,246,328 | +0.14(+2.79%) |
Jul 18, 2011 | 5.133 | 5.195 | 5.084 | 5.161 | 65,617,300 | -0.09(-1.76%) |
Jul 15, 2011 | 5.297 | 5.313 | 5.200 | 5.254 | 70,810,112 | +0.08(+1.49%) |
Jul 14, 2011 | 5.377 | 5.385 | 5.128 | 5.177 | 106,532,504 | -0.19(-3.49%) |
Jul 13, 2011 | 5.405 | 5.516 | 5.333 | 5.364 | 86,725,224 | +0.01(+0.24%) |
Jul 12, 2011 | 5.531 | 5.534 | 5.341 | 5.351 | 102,104,456 | -0.12(-2.16%) |
Jul 11, 2011 | 5.647 | 5.654 | 5.457 | 5.469 | 77,709,904 | -0.32(-5.59%) |
Jul 08, 2011 | 5.826 | 5.860 | 5.751 | 5.793 | 42,969,028 | -0.11(-1.91%) |
Jul 07, 2011 | 6.042 | 6.068 | 5.898 | 5.906 | 50,260,652 | -0.10(-1.63%) |
Jul 06, 2011 | 6.027 | 6.089 | 5.970 | 6.004 | 31,496,964 | -0.07(-1.23%) |
Jul 05, 2011 | 6.106 | 6.106 | 6.040 | 6.078 | 30,353,872 | -0.01(-0.13%) |
Jul 01, 2011 | 5.993 | 6.124 | 5.970 | 6.086 | 33,354,916 | +0.04(+0.64%) |
Jun 30, 2011 | 6.047 | 6.073 | 6.006 | 6.047 | 37,557,632 | +0.03(+0.56%) |
Jun 29, 2011 | 5.932 | 6.032 | 5.914 | 6.014 | 55,708,680 | +0.12(+2.09%) |
Jun 28, 2011 | 5.701 | 5.924 | 5.688 | 5.891 | 55,186,448 | +0.20(+3.43%) |
Jun 27, 2011 | 5.649 | 5.713 | 5.613 | 5.695 | 34,681,180 | +0.05(+0.82%) |
Jun 24, 2011 | 5.703 | 5.712 | 5.621 | 5.649 | 32,814,588 | -0.03(-0.50%) |
Jun 23, 2011 | 5.626 | 5.690 | 5.590 | 5.677 | 48,279,496 | -0.06(-1.07%) |
Jun 22, 2011 | 5.670 | 5.826 | 5.662 | 5.739 | 61,000,780 | +0.06(+0.99%) |
Jun 21, 2011 | 5.706 | 5.734 | 5.672 | 5.683 | 32,264,006 | -0.02(-0.41%) |
Jun 20, 2011 | 5.713 | 5.719 | 5.694 | 5.706 | 32,955,594 | +0.05(+0.86%) |
Jun 17, 2011 | 5.695 | 5.721 | 5.616 | 5.657 | 40,054,952 | -0.02(-0.32%) |
Jun 16, 2011 | 5.726 | 5.760 | 5.598 | 5.675 | 39,952,208 | -0.12(-2.04%) |
Jun 15, 2011 | 5.683 | 5.808 | 5.675 | 5.793 | 85,878,496 | +0.05(+0.85%) |
Jun 14, 2011 | 5.706 | 5.770 | 5.693 | 5.744 | 27,651,496 | +0.06(+1.08%) |
Jun 13, 2011 | 5.659 | 5.737 | 5.644 | 5.683 | 32,654,402 | +0.03(+0.50%) |
Jun 10, 2011 | 5.672 | 5.683 | 5.603 | 5.654 | 36,159,308 | -0.06(-1.03%) |
Jun 09, 2011 | 5.757 | 5.767 | 5.667 | 5.713 | 40,815,888 | -0.05(-0.80%) |
Jun 08, 2011 | 5.793 | 5.819 | 5.724 | 5.760 | 36,500,200 | -0.03(-0.53%) |
Jun 07, 2011 | 5.806 | 5.867 | 5.790 | 5.790 | 42,757,500 | +0.06(+1.12%) |
Jun 06, 2011 | 5.808 | 5.837 | 5.690 | 5.726 | 38,302,984 | -0.15(-2.49%) |