Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.956 | 4.048 | 3.934 | 4.028 | 26,340,832 | +0.10(+2.44%) |
Aug 30, 2011 | 3.885 | 4.035 | 3.873 | 3.932 | 21,810,248 | +0.04(+1.13%) |
Aug 29, 2011 | 3.861 | 3.888 | 3.811 | 3.888 | 22,446,760 | +0.05(+1.40%) |
Aug 26, 2011 | 3.769 | 3.873 | 3.713 | 3.834 | 19,149,580 | +0.05(+1.24%) |
Aug 25, 2011 | 3.946 | 3.976 | 3.782 | 3.787 | 21,052,386 | -0.14(-3.64%) |
Aug 24, 2011 | 3.789 | 3.947 | 3.789 | 3.930 | 30,418,366 | +0.13(+3.41%) |
Aug 23, 2011 | 3.664 | 3.801 | 3.606 | 3.801 | 30,635,808 | +0.16(+4.49%) |
Aug 22, 2011 | 3.698 | 3.698 | 3.538 | 3.638 | 33,043,680 | +0.01(+0.19%) |
Aug 19, 2011 | 3.547 | 3.860 | 3.535 | 3.631 | 47,883,544 | +0.02(+0.65%) |
Aug 18, 2011 | 3.149 | 3.607 | 3.087 | 3.607 | 83,519,080 | +0.16(+4.74%) |
Aug 17, 2011 | 3.606 | 3.622 | 3.390 | 3.444 | 31,552,790 | -0.16(-4.35%) |
Aug 16, 2011 | 3.496 | 3.616 | 3.474 | 3.600 | 21,349,586 | +0.07(+2.10%) |
Aug 15, 2011 | 3.498 | 3.540 | 3.459 | 3.526 | 22,256,812 | +0.04(+1.11%) |
Aug 12, 2011 | 3.616 | 3.616 | 3.446 | 3.488 | 25,265,734 | -0.12(-3.36%) |
Aug 11, 2011 | 3.474 | 3.659 | 3.446 | 3.609 | 17,310,062 | +0.15(+4.38%) |
Aug 10, 2011 | 3.516 | 3.567 | 3.441 | 3.457 | 22,524,098 | -0.14(-3.84%) |
Aug 09, 2011 | 3.643 | 3.600 | 3.404 | 3.595 | 29,107,052 | +0.13(+3.89%) |
Aug 08, 2011 | 3.643 | 3.666 | 3.425 | 3.461 | 34,267,532 | -0.26(-7.09%) |
Aug 05, 2011 | 3.717 | 3.777 | 3.619 | 3.725 | 44,168,472 | +0.04(+1.14%) |
Aug 04, 2011 | 3.801 | 3.819 | 3.683 | 3.683 | 35,027,656 | -0.16(-4.25%) |
Aug 03, 2011 | 3.850 | 3.892 | 3.782 | 3.846 | 29,370,406 | -0.01(-0.26%) |
Aug 02, 2011 | 3.863 | 3.932 | 3.856 | 3.856 | 28,034,384 | -0.03(-0.87%) |
Aug 01, 2011 | 3.969 | 4.010 | 3.865 | 3.890 | 20,065,112 | -0.08(-1.99%) |
Jul 29, 2011 | 3.925 | 3.991 | 3.888 | 3.969 | 20,470,060 | +0.00(+0.08%) |
Jul 28, 2011 | 3.939 | 4.026 | 3.923 | 3.966 | 24,047,978 | +0.01(+0.26%) |
Jul 27, 2011 | 3.967 | 3.999 | 3.924 | 3.956 | 23,855,606 | -0.04(-1.09%) |
Jul 26, 2011 | 3.981 | 4.033 | 3.952 | 3.999 | 14,374,390 | +0.02(+0.55%) |
Jul 25, 2011 | 3.905 | 4.008 | 3.903 | 3.978 | 19,642,008 | +0.03(+0.68%) |
Jul 22, 2011 | 3.914 | 3.980 | 3.912 | 3.951 | 17,254,212 | +0.03(+0.64%) |
Jul 21, 2011 | 3.935 | 3.956 | 3.907 | 3.925 | 25,387,000 | +0.01(+0.17%) |
Jul 20, 2011 | 4.038 | 4.050 | 3.910 | 3.919 | 21,164,004 | -0.07(-1.81%) |
Jul 19, 2011 | 3.971 | 4.035 | 3.952 | 3.991 | 19,452,470 | +0.05(+1.24%) |
Jul 18, 2011 | 3.981 | 3.991 | 3.902 | 3.942 | 34,122,376 | -0.03(-0.72%) |
Jul 15, 2011 | 4.015 | 4.036 | 3.939 | 3.971 | 24,769,308 | -0.04(-1.01%) |
Jul 14, 2011 | 4.100 | 4.111 | 4.001 | 4.011 | 41,069,708 | -0.07(-1.65%) |
Jul 13, 2011 | 4.180 | 4.206 | 4.072 | 4.079 | 42,461,368 | -0.10(-2.34%) |
Jul 12, 2011 | 4.274 | 4.279 | 4.155 | 4.176 | 48,591,720 | -0.19(-4.39%) |
Jul 11, 2011 | 4.471 | 4.503 | 4.348 | 4.368 | 21,334,328 | -0.15(-3.35%) |
Jul 08, 2011 | 4.535 | 4.553 | 4.476 | 4.520 | 12,940,421 | -0.06(-1.36%) |
Jul 07, 2011 | 4.621 | 4.679 | 4.582 | 4.582 | 24,155,068 | -0.02(-0.33%) |
Jul 06, 2011 | 4.594 | 4.621 | 4.557 | 4.597 | 11,479,587 | -0.02(-0.33%) |
Jul 05, 2011 | 4.600 | 4.621 | 4.540 | 4.612 | 24,132,034 | +0.08(+1.75%) |
Jul 01, 2011 | 4.496 | 4.548 | 4.462 | 4.533 | 18,067,472 | +0.04(+0.97%) |
Jun 30, 2011 | 4.395 | 4.494 | 4.375 | 4.489 | 18,530,166 | +0.11(+2.62%) |
Jun 29, 2011 | 4.461 | 4.508 | 4.371 | 4.375 | 20,554,528 | -0.06(-1.37%) |
Jun 28, 2011 | 4.371 | 4.449 | 4.341 | 4.435 | 16,185,030 | +0.09(+2.17%) |
Jun 27, 2011 | 4.387 | 4.410 | 4.326 | 4.341 | 23,087,508 | -0.06(-1.26%) |
Jun 24, 2011 | 4.430 | 4.437 | 4.358 | 4.397 | 18,941,660 | -0.02(-0.53%) |
Jun 23, 2011 | 4.429 | 4.462 | 4.358 | 4.420 | 22,180,162 | -0.05(-1.05%) |
Jun 22, 2011 | 4.599 | 4.609 | 4.461 | 4.467 | 22,334,614 | -0.16(-3.53%) |
Jun 21, 2011 | 4.541 | 4.636 | 4.516 | 4.631 | 11,631,061 | +0.12(+2.65%) |
Jun 20, 2011 | 4.493 | 4.511 | 4.479 | 4.511 | 12,560,079 | +0.06(+1.36%) |
Jun 17, 2011 | 4.434 | 4.472 | 4.420 | 4.451 | 17,937,716 | +0.04(+0.92%) |
Jun 16, 2011 | 4.403 | 4.437 | 4.376 | 4.410 | 19,690,474 | +0.01(+0.31%) |
Jun 15, 2011 | 4.410 | 4.449 | 4.370 | 4.397 | 19,668,700 | -0.05(-1.17%) |
Jun 14, 2011 | 4.452 | 4.464 | 4.371 | 4.449 | 18,039,086 | +0.03(+0.69%) |
Jun 13, 2011 | 4.440 | 4.461 | 4.380 | 4.419 | 11,927,933 | -0.00(-0.04%) |
Jun 10, 2011 | 4.447 | 4.466 | 4.388 | 4.420 | 21,932,826 | -0.04(-0.91%) |
Jun 09, 2011 | 4.412 | 4.486 | 4.380 | 4.461 | 15,069,141 | +0.04(+0.88%) |
Jun 08, 2011 | 4.405 | 4.437 | 4.318 | 4.422 | 20,015,072 | +0.02(+0.34%) |
Jun 07, 2011 | 4.484 | 4.494 | 4.407 | 4.407 | 17,452,922 | -0.07(-1.47%) |
Jun 06, 2011 | 4.499 | 4.548 | 4.462 | 4.472 | 13,001,826 | -0.03(-0.60%) |