Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.950 | 4.004 | 3.753 | 3.801 | 23,515,232 | -0.22(-5.56%) |
Sep 29, 2011 | 4.169 | 4.222 | 3.945 | 4.025 | 27,041,942 | -0.08(-1.95%) |
Sep 28, 2011 | 4.281 | 4.345 | 4.068 | 4.105 | 21,892,520 | -0.18(-4.23%) |
Sep 27, 2011 | 4.355 | 4.398 | 4.254 | 4.286 | 25,243,988 | +0.07(+1.77%) |
Sep 26, 2011 | 4.073 | 4.222 | 3.969 | 4.212 | 21,696,950 | +0.15(+3.67%) |
Sep 23, 2011 | 3.918 | 4.073 | 3.902 | 4.062 | 19,401,622 | +0.12(+3.11%) |
Sep 22, 2011 | 3.961 | 4.084 | 3.892 | 3.940 | 26,390,392 | -0.23(-5.62%) |
Sep 21, 2011 | 4.281 | 4.409 | 4.169 | 4.174 | 19,155,244 | -0.20(-4.63%) |
Sep 20, 2011 | 4.510 | 4.531 | 4.331 | 4.377 | 13,968,389 | -0.16(-3.53%) |
Sep 19, 2011 | 4.414 | 4.577 | 4.377 | 4.537 | 19,382,950 | -0.04(-0.82%) |
Sep 16, 2011 | 4.590 | 4.614 | 4.529 | 4.574 | 11,169,259 | -0.02(-0.35%) |
Sep 15, 2011 | 4.585 | 4.622 | 4.481 | 4.590 | 13,882,247 | +0.13(+2.99%) |
Sep 14, 2011 | 4.441 | 4.531 | 4.302 | 4.457 | 18,787,548 | +0.10(+2.33%) |
Sep 13, 2011 | 4.403 | 4.409 | 4.307 | 4.355 | 12,741,764 | +0.01(+0.25%) |
Sep 12, 2011 | 4.329 | 4.483 | 4.190 | 4.345 | 24,093,442 | -0.09(-1.93%) |
Sep 09, 2011 | 4.510 | 4.622 | 4.403 | 4.430 | 20,667,938 | -0.15(-3.26%) |
Sep 08, 2011 | 4.467 | 4.649 | 4.451 | 4.579 | 28,661,486 | +0.06(+1.30%) |
Sep 07, 2011 | 4.425 | 4.569 | 4.414 | 4.521 | 14,982,201 | +0.17(+3.79%) |
Sep 06, 2011 | 4.180 | 4.377 | 4.148 | 4.355 | 17,167,250 | -0.05(-1.09%) |
Sep 02, 2011 | 4.425 | 4.478 | 4.297 | 4.403 | 13,988,549 | -0.19(-4.18%) |
Sep 01, 2011 | 4.622 | 4.697 | 4.585 | 4.595 | 16,643,263 | -0.01(-0.12%) |
Aug 31, 2011 | 4.643 | 4.686 | 4.489 | 4.601 | 19,455,792 | -0.01(-0.12%) |
Aug 30, 2011 | 4.515 | 4.675 | 4.484 | 4.606 | 12,201,059 | +0.05(+1.05%) |
Aug 29, 2011 | 4.457 | 4.590 | 4.445 | 4.558 | 18,804,906 | +0.15(+3.39%) |
Aug 26, 2011 | 4.270 | 4.425 | 4.169 | 4.409 | 14,005,960 | +0.09(+1.97%) |
Aug 25, 2011 | 4.430 | 4.467 | 4.249 | 4.323 | 27,706,664 | -0.13(-2.87%) |
Aug 24, 2011 | 4.505 | 4.601 | 4.350 | 4.451 | 19,144,796 | -0.03(-0.71%) |
Aug 23, 2011 | 4.260 | 4.505 | 4.244 | 4.483 | 19,925,736 | +0.28(+6.59%) |
Aug 22, 2011 | 4.361 | 4.371 | 4.206 | 4.206 | 18,648,086 | +0.03(+0.77%) |
Aug 19, 2011 | 4.185 | 4.377 | 4.158 | 4.174 | 22,279,414 | +0.01(+0.26%) |
Aug 18, 2011 | 4.222 | 4.254 | 4.078 | 4.164 | 21,090,894 | -0.25(-5.56%) |
Aug 17, 2011 | 4.355 | 4.419 | 4.276 | 4.409 | 14,892,269 | +0.07(+1.60%) |
Aug 16, 2011 | 4.371 | 4.409 | 4.265 | 4.339 | 19,280,720 | -0.17(-3.73%) |
Aug 15, 2011 | 4.502 | 4.646 | 4.412 | 4.508 | 28,461,096 | +0.14(+3.16%) |
Aug 12, 2011 | 4.216 | 4.455 | 4.121 | 4.370 | 32,161,042 | +0.23(+5.64%) |
Aug 11, 2011 | 3.845 | 4.200 | 3.755 | 4.136 | 24,541,424 | +0.38(+10.01%) |
Aug 10, 2011 | 3.749 | 3.882 | 3.643 | 3.760 | 27,448,200 | -0.10(-2.61%) |
Aug 09, 2011 | 3.940 | 3.866 | 3.516 | 3.861 | 23,021,712 | +0.24(+6.59%) |
Aug 08, 2011 | 3.940 | 3.956 | 3.617 | 3.622 | 27,376,634 | -0.55(-13.21%) |
Aug 05, 2011 | 4.126 | 4.248 | 3.914 | 4.174 | 36,072,208 | +0.07(+1.81%) |
Aug 04, 2011 | 4.407 | 4.418 | 4.094 | 4.099 | 28,149,356 | -0.44(-9.70%) |
Aug 03, 2011 | 4.571 | 4.587 | 4.365 | 4.540 | 25,209,882 | -0.07(-1.61%) |
Aug 02, 2011 | 4.836 | 4.852 | 4.614 | 4.614 | 14,299,161 | -0.20(-4.19%) |
Aug 01, 2011 | 4.895 | 4.905 | 4.752 | 4.815 | 12,713,840 | -0.02(-0.44%) |
Jul 29, 2011 | 4.852 | 4.953 | 4.736 | 4.836 | 27,855,294 | -0.05(-0.98%) |
Jul 28, 2011 | 4.916 | 4.958 | 4.879 | 4.884 | 10,442,150 | +0.01(+0.22%) |
Jul 27, 2011 | 4.900 | 4.932 | 4.783 | 4.874 | 16,321,686 | -0.08(-1.61%) |
Jul 26, 2011 | 5.065 | 5.070 | 4.905 | 4.953 | 14,848,440 | -0.12(-2.30%) |
Jul 25, 2011 | 5.033 | 5.094 | 5.001 | 5.070 | 7,122,013 | -0.04(-0.73%) |
Jul 22, 2011 | 5.197 | 5.208 | 5.049 | 5.107 | 10,655,888 | -0.06(-1.23%) |
Jul 21, 2011 | 5.027 | 5.200 | 4.974 | 5.171 | 19,513,100 | +0.22(+4.39%) |
Jul 20, 2011 | 5.017 | 5.043 | 4.921 | 4.953 | 10,156,534 | +0.02(+0.32%) |
Jul 19, 2011 | 4.953 | 4.996 | 4.831 | 4.937 | 15,290,780 | +0.04(+0.87%) |
Jul 18, 2011 | 4.937 | 4.974 | 4.884 | 4.895 | 14,913,903 | -0.14(-2.74%) |
Jul 15, 2011 | 5.160 | 5.176 | 4.990 | 5.033 | 17,376,068 | -0.10(-1.86%) |
Jul 14, 2011 | 5.282 | 5.282 | 5.096 | 5.128 | 12,457,689 | -0.11(-2.13%) |
Jul 13, 2011 | 5.293 | 5.340 | 5.197 | 5.240 | 13,804,658 | -0.02(-0.30%) |
Jul 12, 2011 | 5.346 | 5.430 | 5.224 | 5.255 | 17,601,006 | -0.15(-2.84%) |
Jul 11, 2011 | 5.499 | 5.499 | 5.375 | 5.409 | 12,320,235 | -0.23(-4.05%) |
Jul 08, 2011 | 5.648 | 5.669 | 5.552 | 5.637 | 10,309,874 | -0.06(-1.02%) |
Jul 07, 2011 | 5.759 | 5.823 | 5.696 | 5.696 | 9,956,866 | +0.02(+0.28%) |
Jul 06, 2011 | 5.664 | 5.685 | 5.584 | 5.680 | 12,250,775 | -0.05(-0.83%) |
Jul 05, 2011 | 5.818 | 5.855 | 5.701 | 5.727 | 13,124,908 | -0.03(-0.46%) |