Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.923 | 4.063 | 3.916 | 3.972 | 33,336,662 | -0.08(-1.91%) |
Sep 29, 2011 | 4.063 | 4.091 | 3.951 | 4.049 | 43,953,524 | +0.15(+3.96%) |
Sep 28, 2011 | 3.986 | 4.010 | 3.888 | 3.895 | 29,159,992 | -0.06(-1.42%) |
Sep 27, 2011 | 3.986 | 4.035 | 3.930 | 3.951 | 29,579,478 | +0.11(+2.92%) |
Sep 26, 2011 | 3.761 | 3.866 | 3.656 | 3.838 | 34,581,896 | +0.16(+4.39%) |
Sep 23, 2011 | 3.607 | 3.726 | 3.596 | 3.677 | 35,726,588 | -0.01(-0.38%) |
Sep 22, 2011 | 3.761 | 3.782 | 3.649 | 3.691 | 47,837,240 | -0.22(-5.57%) |
Sep 21, 2011 | 4.084 | 4.095 | 3.902 | 3.909 | 39,435,856 | -0.22(-5.43%) |
Sep 20, 2011 | 4.175 | 4.189 | 4.056 | 4.133 | 40,620,340 | +0.01(+0.34%) |
Sep 19, 2011 | 4.098 | 4.140 | 4.035 | 4.119 | 31,381,842 | -0.11(-2.65%) |
Sep 16, 2011 | 4.351 | 4.351 | 4.175 | 4.231 | 52,935,860 | -0.16(-3.67%) |
Sep 15, 2011 | 4.407 | 4.449 | 4.273 | 4.393 | 35,902,452 | +0.14(+3.30%) |
Sep 14, 2011 | 4.161 | 4.280 | 4.077 | 4.252 | 26,931,166 | +0.13(+3.24%) |
Sep 13, 2011 | 4.098 | 4.147 | 4.049 | 4.119 | 31,922,706 | +0.00(+0.00%) |
Sep 12, 2011 | 4.063 | 4.147 | 4.035 | 4.119 | 32,580,932 | -0.08(-1.84%) |
Sep 09, 2011 | 4.337 | 4.375 | 4.182 | 4.196 | 32,268,534 | -0.25(-5.68%) |
Sep 08, 2011 | 4.533 | 4.582 | 4.428 | 4.449 | 21,593,326 | -0.04(-0.78%) |
Sep 07, 2011 | 4.445 | 4.484 | 4.386 | 4.484 | 26,302,008 | +0.18(+4.07%) |
Sep 06, 2011 | 4.224 | 4.351 | 4.210 | 4.309 | 36,537,140 | -0.14(-3.15%) |
Sep 02, 2011 | 4.473 | 4.519 | 4.393 | 4.449 | 42,820,032 | -0.20(-4.37%) |
Sep 01, 2011 | 4.695 | 4.800 | 4.596 | 4.652 | 56,367,636 | +0.13(+2.95%) |
Aug 31, 2011 | 4.568 | 4.624 | 4.498 | 4.519 | 40,425,564 | +0.00(+0.00%) |
Aug 30, 2011 | 4.316 | 4.547 | 4.288 | 4.519 | 67,285,744 | +0.18(+4.21%) |
Aug 29, 2011 | 4.231 | 4.337 | 4.217 | 4.337 | 17,901,540 | +0.18(+4.39%) |
Aug 26, 2011 | 4.070 | 4.189 | 3.965 | 4.154 | 30,860,800 | +0.02(+0.51%) |
Aug 25, 2011 | 4.252 | 4.280 | 4.105 | 4.133 | 24,828,896 | -0.12(-2.81%) |
Aug 24, 2011 | 4.231 | 4.288 | 4.154 | 4.252 | 28,920,938 | -0.04(-0.82%) |
Aug 23, 2011 | 4.186 | 4.288 | 4.142 | 4.288 | 39,019,700 | +0.16(+3.91%) |
Aug 22, 2011 | 4.168 | 4.175 | 4.070 | 4.126 | 41,298,616 | +0.06(+1.38%) |
Aug 19, 2011 | 4.042 | 4.200 | 4.028 | 4.070 | 71,611,944 | +0.04(+1.05%) |
Aug 18, 2011 | 4.007 | 4.154 | 3.859 | 4.028 | 84,364,168 | -0.13(-3.20%) |
Aug 17, 2011 | 4.175 | 4.273 | 4.133 | 4.161 | 46,191,312 | -0.11(-2.63%) |
Aug 16, 2011 | 4.344 | 4.449 | 4.210 | 4.273 | 114,143,888 | -0.14(-3.18%) |
Aug 15, 2011 | 4.182 | 4.449 | 4.123 | 4.414 | 171,471,248 | +0.65(+17.35%) |
Aug 12, 2011 | 3.733 | 3.789 | 3.649 | 3.761 | 31,469,660 | +0.18(+5.10%) |
Aug 11, 2011 | 3.417 | 3.642 | 3.382 | 3.579 | 48,545,724 | +0.15(+4.51%) |
Aug 10, 2011 | 3.579 | 3.600 | 3.417 | 3.424 | 49,961,452 | -0.22(-6.15%) |
Aug 09, 2011 | 3.502 | 3.656 | 3.474 | 3.649 | 46,585,508 | +0.22(+6.56%) |
Aug 08, 2011 | 3.502 | 3.579 | 3.403 | 3.424 | 62,301,096 | -0.26(-7.05%) |
Aug 05, 2011 | 3.691 | 3.747 | 3.488 | 3.684 | 79,840,056 | +0.16(+4.58%) |
Aug 04, 2011 | 3.649 | 3.677 | 3.523 | 3.523 | 60,753,976 | -0.28(-7.38%) |
Aug 03, 2011 | 3.821 | 3.838 | 3.705 | 3.803 | 45,111,308 | +0.06(+1.50%) |
Aug 02, 2011 | 3.782 | 3.866 | 3.747 | 3.747 | 98,295,624 | -0.15(-3.78%) |
Aug 01, 2011 | 4.063 | 4.070 | 3.845 | 3.895 | 52,619,720 | -0.18(-4.31%) |
Jul 29, 2011 | 4.035 | 4.077 | 4.000 | 4.070 | 44,377,460 | +0.06(+1.58%) |
Jul 28, 2011 | 4.007 | 4.077 | 3.986 | 4.007 | 63,063,912 | -0.01(-0.35%) |
Jul 27, 2011 | 4.059 | 4.102 | 4.014 | 4.021 | 47,881,092 | -0.11(-2.72%) |
Jul 26, 2011 | 4.070 | 4.154 | 4.056 | 4.133 | 41,567,480 | +0.12(+2.97%) |
Jul 25, 2011 | 4.042 | 4.056 | 4.000 | 4.014 | 42,638,824 | -0.10(-2.39%) |
Jul 22, 2011 | 4.147 | 4.154 | 4.091 | 4.112 | 48,290,904 | -0.19(-4.40%) |
Jul 21, 2011 | 4.168 | 4.386 | 4.140 | 4.302 | 105,876,832 | +0.24(+5.87%) |
Jul 20, 2011 | 4.028 | 4.126 | 3.986 | 4.063 | 61,630,288 | +0.16(+4.14%) |
Jul 19, 2011 | 3.831 | 3.916 | 3.824 | 3.902 | 38,126,988 | +0.10(+2.58%) |
Jul 18, 2011 | 3.831 | 3.859 | 3.726 | 3.803 | 42,354,128 | -0.08(-2.17%) |
Jul 15, 2011 | 3.912 | 3.923 | 3.866 | 3.888 | 32,243,456 | +0.00(+0.00%) |
Jul 14, 2011 | 4.007 | 4.042 | 3.866 | 3.888 | 53,727,748 | -0.09(-2.29%) |
Jul 13, 2011 | 3.972 | 4.035 | 3.951 | 3.979 | 54,730,232 | -0.09(-2.24%) |
Jul 12, 2011 | 4.133 | 4.147 | 4.063 | 4.070 | 35,458,232 | -0.11(-2.68%) |
Jul 11, 2011 | 4.203 | 4.231 | 4.161 | 4.182 | 42,079,952 | -0.18(-4.18%) |
Jul 08, 2011 | 4.421 | 4.428 | 4.337 | 4.365 | 25,376,272 | -0.17(-3.72%) |
Jul 07, 2011 | 4.516 | 4.554 | 4.477 | 4.533 | 42,552,280 | +0.15(+3.36%) |
Jul 06, 2011 | 4.452 | 4.463 | 4.386 | 4.386 | 26,721,076 | -0.05(-1.11%) |
Jul 05, 2011 | 4.393 | 4.449 | 4.379 | 4.435 | 26,675,884 | -0.07(-1.56%) |