Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.351 | 3.420 | 3.281 | 3.281 | 22,000,884 | -0.15(-4.40%) |
Sep 29, 2011 | 3.469 | 3.481 | 3.367 | 3.432 | 17,240,752 | +0.20(+6.32%) |
Sep 28, 2011 | 3.424 | 3.477 | 3.216 | 3.228 | 39,511,024 | -0.11(-3.18%) |
Sep 27, 2011 | 3.408 | 3.461 | 3.318 | 3.334 | 19,212,890 | +0.02(+0.74%) |
Sep 26, 2011 | 3.228 | 3.320 | 3.138 | 3.310 | 17,600,464 | +0.09(+2.66%) |
Sep 23, 2011 | 3.016 | 3.224 | 3.008 | 3.224 | 15,722,806 | +0.21(+7.05%) |
Sep 22, 2011 | 3.012 | 3.059 | 2.967 | 3.012 | 17,550,272 | -0.08(-2.64%) |
Sep 21, 2011 | 3.257 | 3.277 | 3.094 | 3.094 | 10,420,462 | -0.15(-4.65%) |
Sep 20, 2011 | 3.261 | 3.306 | 3.208 | 3.245 | 10,301,461 | -0.01(-0.38%) |
Sep 19, 2011 | 3.232 | 3.293 | 3.187 | 3.257 | 13,962,035 | -0.08(-2.44%) |
Sep 16, 2011 | 3.391 | 3.408 | 3.281 | 3.338 | 14,715,224 | -0.03(-0.85%) |
Sep 15, 2011 | 3.367 | 3.404 | 3.302 | 3.367 | 22,019,636 | +0.16(+4.96%) |
Sep 14, 2011 | 3.130 | 3.245 | 3.045 | 3.208 | 22,087,822 | +0.10(+3.29%) |
Sep 13, 2011 | 3.016 | 3.124 | 2.983 | 3.106 | 21,178,762 | +0.04(+1.47%) |
Sep 12, 2011 | 2.979 | 3.077 | 2.918 | 3.061 | 41,373,992 | -0.15(-4.70%) |
Sep 09, 2011 | 3.142 | 3.224 | 3.094 | 3.212 | 28,826,594 | -0.11(-3.44%) |
Sep 08, 2011 | 3.367 | 3.400 | 3.277 | 3.326 | 18,632,596 | -0.06(-1.81%) |
Sep 07, 2011 | 3.257 | 3.481 | 3.236 | 3.387 | 25,224,916 | +0.01(+0.36%) |
Sep 06, 2011 | 3.240 | 3.387 | 3.200 | 3.375 | 21,183,280 | -0.13(-3.61%) |
Sep 02, 2011 | 3.542 | 3.571 | 3.485 | 3.502 | 16,484,965 | -0.19(-5.19%) |
Sep 01, 2011 | 3.657 | 3.755 | 3.653 | 3.693 | 12,309,530 | -0.09(-2.48%) |
Aug 31, 2011 | 3.689 | 3.791 | 3.677 | 3.787 | 13,694,868 | +0.17(+4.62%) |
Aug 30, 2011 | 3.628 | 3.657 | 3.571 | 3.620 | 11,408,194 | -0.07(-1.99%) |
Aug 29, 2011 | 3.653 | 3.693 | 3.624 | 3.693 | 10,460,468 | +0.11(+2.96%) |
Aug 26, 2011 | 3.498 | 3.595 | 3.440 | 3.587 | 15,034,967 | +0.00(+0.00%) |
Aug 25, 2011 | 3.653 | 3.685 | 3.510 | 3.587 | 19,294,446 | -0.05(-1.46%) |
Aug 24, 2011 | 3.600 | 3.661 | 3.579 | 3.640 | 8,985,711 | -0.08(-2.09%) |
Aug 23, 2011 | 3.583 | 3.718 | 3.538 | 3.718 | 13,076,646 | +0.17(+4.83%) |
Aug 22, 2011 | 3.636 | 3.640 | 3.542 | 3.547 | 10,160,619 | -0.01(-0.34%) |
Aug 19, 2011 | 3.567 | 3.620 | 3.526 | 3.559 | 15,960,810 | -0.15(-4.07%) |
Aug 18, 2011 | 3.636 | 3.722 | 3.514 | 3.710 | 24,693,690 | -0.08(-2.15%) |
Aug 17, 2011 | 3.832 | 3.914 | 3.783 | 3.791 | 22,123,742 | +0.02(+0.65%) |
Aug 16, 2011 | 3.730 | 3.869 | 3.710 | 3.767 | 13,896,811 | -0.07(-1.70%) |
Aug 15, 2011 | 3.751 | 3.873 | 3.718 | 3.832 | 10,384,038 | +0.16(+4.33%) |
Aug 12, 2011 | 3.636 | 3.771 | 3.600 | 3.673 | 20,770,678 | +0.11(+3.21%) |
Aug 11, 2011 | 3.265 | 3.608 | 3.265 | 3.559 | 38,205,340 | +0.17(+4.93%) |
Aug 10, 2011 | 3.518 | 3.522 | 3.310 | 3.391 | 44,078,608 | -0.36(-9.48%) |
Aug 09, 2011 | 3.753 | 3.751 | 3.436 | 3.747 | 57,140,352 | +0.22(+6.13%) |
Aug 08, 2011 | 3.753 | 3.791 | 3.508 | 3.530 | 69,958,520 | -0.30(-7.88%) |
Aug 05, 2011 | 3.763 | 3.934 | 3.636 | 3.832 | 81,549,160 | +0.24(+6.70%) |
Aug 04, 2011 | 3.808 | 3.816 | 3.591 | 3.591 | 57,875,444 | -0.35(-8.81%) |
Aug 03, 2011 | 3.991 | 3.991 | 3.832 | 3.938 | 42,412,396 | +0.07(+1.69%) |
Aug 02, 2011 | 3.967 | 4.004 | 3.865 | 3.873 | 42,981,636 | -0.16(-3.85%) |
Aug 01, 2011 | 4.200 | 4.208 | 3.995 | 4.028 | 30,015,640 | -0.14(-3.33%) |
Jul 29, 2011 | 4.134 | 4.244 | 4.118 | 4.167 | 20,698,778 | +0.01(+0.20%) |
Jul 28, 2011 | 4.167 | 4.219 | 4.144 | 4.159 | 17,992,708 | +0.02(+0.39%) |
Jul 27, 2011 | 4.261 | 4.265 | 4.130 | 4.142 | 37,298,084 | -0.23(-5.29%) |
Jul 26, 2011 | 4.378 | 4.434 | 4.366 | 4.374 | 11,729,696 | +0.01(+0.18%) |
Jul 25, 2011 | 4.366 | 4.382 | 4.314 | 4.366 | 24,871,904 | -0.14(-3.11%) |
Jul 22, 2011 | 4.526 | 4.530 | 4.458 | 4.506 | 17,193,752 | -0.06(-1.23%) |
Jul 21, 2011 | 4.574 | 4.611 | 4.519 | 4.562 | 46,747,956 | +0.20(+4.50%) |
Jul 20, 2011 | 4.298 | 4.386 | 4.258 | 4.366 | 47,419,916 | +0.22(+5.32%) |
Jul 19, 2011 | 4.085 | 4.149 | 4.081 | 4.145 | 19,276,022 | +0.10(+2.58%) |
Jul 18, 2011 | 4.061 | 4.086 | 4.001 | 4.041 | 22,154,998 | -0.08(-1.95%) |
Jul 15, 2011 | 4.149 | 4.170 | 4.081 | 4.121 | 21,675,404 | -0.01(-0.29%) |
Jul 14, 2011 | 4.198 | 4.242 | 4.123 | 4.133 | 19,154,396 | -0.02(-0.48%) |
Jul 13, 2011 | 4.121 | 4.192 | 4.065 | 4.153 | 31,260,528 | +0.06(+1.57%) |
Jul 12, 2011 | 4.097 | 4.153 | 4.085 | 4.089 | 30,420,914 | -0.02(-0.49%) |
Jul 11, 2011 | 4.129 | 4.153 | 4.047 | 4.109 | 42,241,484 | -0.21(-4.92%) |
Jul 08, 2011 | 4.366 | 4.382 | 4.282 | 4.322 | 29,208,076 | -0.20(-4.43%) |
Jul 07, 2011 | 4.594 | 4.598 | 4.506 | 4.522 | 16,169,684 | +0.05(+1.08%) |
Jul 06, 2011 | 4.454 | 4.510 | 4.434 | 4.474 | 21,400,126 | -0.15(-3.21%) |
Jul 05, 2011 | 4.683 | 4.687 | 4.606 | 4.623 | 19,327,382 | -0.14(-2.86%) |