Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.625 | 4.715 | 4.604 | 4.661 | 74,829,344 | +0.09(+1.91%) |
Aug 30, 2011 | 4.450 | 4.594 | 4.432 | 4.573 | 48,456,920 | +0.08(+1.89%) |
Aug 29, 2011 | 4.455 | 4.499 | 4.404 | 4.489 | 42,937,924 | +0.14(+3.25%) |
Aug 26, 2011 | 4.224 | 4.381 | 4.145 | 4.348 | 61,430,348 | +0.12(+2.85%) |
Aug 25, 2011 | 4.301 | 4.324 | 4.181 | 4.227 | 63,639,932 | +0.03(+0.73%) |
Aug 24, 2011 | 4.211 | 4.281 | 4.093 | 4.196 | 75,992,520 | -0.04(-0.85%) |
Aug 23, 2011 | 4.168 | 4.245 | 4.052 | 4.232 | 86,008,192 | +0.01(+0.12%) |
Aug 22, 2011 | 4.368 | 4.368 | 4.196 | 4.227 | 76,360,448 | -0.03(-0.78%) |
Aug 19, 2011 | 4.342 | 4.435 | 4.247 | 4.260 | 76,674,032 | -0.13(-3.04%) |
Aug 18, 2011 | 4.445 | 4.450 | 4.296 | 4.394 | 106,817,064 | -0.25(-5.31%) |
Aug 17, 2011 | 4.555 | 4.661 | 4.532 | 4.640 | 73,578,616 | +0.13(+2.90%) |
Aug 16, 2011 | 4.509 | 4.537 | 4.412 | 4.509 | 66,729,680 | -0.06(-1.35%) |
Aug 15, 2011 | 4.525 | 4.586 | 4.504 | 4.571 | 68,322,696 | +0.12(+2.71%) |
Aug 12, 2011 | 4.383 | 4.466 | 4.322 | 4.450 | 62,506,836 | +0.13(+2.97%) |
Aug 11, 2011 | 4.260 | 4.383 | 4.178 | 4.322 | 86,714,488 | +0.13(+3.06%) |
Aug 10, 2011 | 4.296 | 4.363 | 4.145 | 4.194 | 133,595,256 | -0.21(-4.67%) |
Aug 09, 2011 | 4.322 | 4.409 | 4.091 | 4.399 | 132,579,680 | +0.28(+6.72%) |
Aug 08, 2011 | 4.322 | 4.376 | 4.024 | 4.122 | 127,763,320 | -0.47(-10.23%) |
Aug 05, 2011 | 4.730 | 4.756 | 4.377 | 4.591 | 109,909,968 | +0.04(+0.96%) |
Aug 04, 2011 | 4.640 | 4.679 | 4.471 | 4.548 | 110,850,288 | -0.27(-5.54%) |
Aug 03, 2011 | 4.856 | 4.928 | 4.722 | 4.815 | 108,603,024 | -0.05(-1.00%) |
Aug 02, 2011 | 5.028 | 5.071 | 4.815 | 4.863 | 137,580,480 | -0.36(-6.83%) |
Aug 01, 2011 | 5.315 | 5.315 | 5.123 | 5.220 | 56,993,024 | -0.01(-0.15%) |
Jul 29, 2011 | 5.115 | 5.238 | 5.061 | 5.228 | 52,008,080 | +0.07(+1.44%) |
Jul 28, 2011 | 5.146 | 5.230 | 5.112 | 5.153 | 40,392,336 | +0.01(+0.15%) |
Jul 27, 2011 | 5.241 | 5.243 | 5.117 | 5.146 | 90,743,840 | -0.17(-3.28%) |
Jul 26, 2011 | 5.346 | 5.379 | 5.296 | 5.320 | 41,092,464 | -0.09(-1.66%) |
Jul 25, 2011 | 5.384 | 5.446 | 5.351 | 5.410 | 46,730,448 | -0.07(-1.22%) |
Jul 22, 2011 | 5.500 | 5.513 | 5.464 | 5.477 | 59,542,736 | -0.01(-0.09%) |
Jul 21, 2011 | 5.425 | 5.541 | 5.425 | 5.482 | 75,222,888 | +0.11(+2.05%) |
Jul 20, 2011 | 5.361 | 5.418 | 5.302 | 5.372 | 66,642,204 | +0.07(+1.31%) |
Jul 19, 2011 | 5.220 | 5.333 | 5.218 | 5.302 | 59,278,900 | +0.14(+2.79%) |
Jul 18, 2011 | 5.130 | 5.192 | 5.082 | 5.158 | 65,653,372 | -0.09(-1.76%) |
Jul 15, 2011 | 5.295 | 5.310 | 5.197 | 5.251 | 70,849,040 | +0.08(+1.49%) |
Jul 14, 2011 | 5.374 | 5.382 | 5.125 | 5.174 | 106,591,064 | -0.19(-3.49%) |
Jul 13, 2011 | 5.402 | 5.513 | 5.330 | 5.361 | 86,772,904 | +0.01(+0.24%) |
Jul 12, 2011 | 5.528 | 5.531 | 5.338 | 5.348 | 102,160,584 | -0.12(-2.16%) |
Jul 11, 2011 | 5.644 | 5.651 | 5.454 | 5.466 | 77,752,624 | -0.32(-5.59%) |
Jul 08, 2011 | 5.823 | 5.857 | 5.747 | 5.790 | 42,992,648 | -0.11(-1.91%) |
Jul 07, 2011 | 6.039 | 6.064 | 5.895 | 5.903 | 50,288,280 | -0.10(-1.63%) |
Jul 06, 2011 | 6.023 | 6.086 | 5.967 | 6.000 | 31,514,278 | -0.07(-1.23%) |
Jul 05, 2011 | 6.103 | 6.103 | 6.036 | 6.075 | 30,370,558 | -0.01(-0.13%) |
Jul 01, 2011 | 5.990 | 6.121 | 5.967 | 6.082 | 33,373,254 | +0.04(+0.64%) |
Jun 30, 2011 | 6.044 | 6.070 | 6.003 | 6.044 | 37,578,280 | +0.03(+0.56%) |
Jun 29, 2011 | 5.928 | 6.029 | 5.910 | 6.011 | 55,739,304 | +0.12(+2.09%) |
Jun 28, 2011 | 5.697 | 5.921 | 5.685 | 5.887 | 55,216,784 | +0.20(+3.43%) |
Jun 27, 2011 | 5.646 | 5.710 | 5.610 | 5.692 | 34,700,244 | +0.05(+0.82%) |
Jun 24, 2011 | 5.700 | 5.709 | 5.618 | 5.646 | 32,832,628 | -0.03(-0.50%) |
Jun 23, 2011 | 5.623 | 5.687 | 5.587 | 5.674 | 48,306,036 | -0.06(-1.07%) |
Jun 22, 2011 | 5.667 | 5.823 | 5.659 | 5.736 | 61,034,312 | +0.06(+0.99%) |
Jun 21, 2011 | 5.703 | 5.731 | 5.669 | 5.679 | 32,281,742 | -0.02(-0.40%) |
Jun 20, 2011 | 5.710 | 5.715 | 5.691 | 5.703 | 32,973,712 | +0.05(+0.86%) |
Jun 17, 2011 | 5.692 | 5.718 | 5.613 | 5.654 | 40,076,972 | -0.02(-0.32%) |
Jun 16, 2011 | 5.723 | 5.756 | 5.595 | 5.672 | 39,974,168 | -0.12(-2.04%) |
Jun 15, 2011 | 5.679 | 5.805 | 5.672 | 5.790 | 85,925,704 | +0.05(+0.85%) |
Jun 14, 2011 | 5.703 | 5.767 | 5.690 | 5.741 | 27,666,698 | +0.06(+1.08%) |
Jun 13, 2011 | 5.656 | 5.733 | 5.641 | 5.679 | 32,672,354 | +0.03(+0.50%) |
Jun 10, 2011 | 5.669 | 5.679 | 5.600 | 5.651 | 36,179,188 | -0.06(-1.03%) |
Jun 09, 2011 | 5.754 | 5.764 | 5.664 | 5.710 | 40,838,324 | -0.05(-0.80%) |
Jun 08, 2011 | 5.790 | 5.816 | 5.721 | 5.756 | 36,520,264 | -0.03(-0.53%) |
Jun 07, 2011 | 5.803 | 5.864 | 5.787 | 5.787 | 42,781,008 | +0.06(+1.12%) |
Jun 06, 2011 | 5.805 | 5.833 | 5.687 | 5.723 | 38,324,040 | -0.15(-2.49%) |