Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.445 | 3.480 | 3.300 | 3.328 | 70,579,888 | -0.09(-2.70%) |
Aug 30, 2011 | 3.317 | 3.447 | 3.295 | 3.420 | 68,475,952 | +0.08(+2.40%) |
Aug 29, 2011 | 3.345 | 3.353 | 3.268 | 3.340 | 60,169,132 | +0.09(+2.69%) |
Aug 26, 2011 | 3.107 | 3.285 | 3.053 | 3.252 | 73,270,640 | +0.13(+4.25%) |
Aug 25, 2011 | 3.195 | 3.252 | 3.115 | 3.120 | 69,051,792 | -0.14(-4.29%) |
Aug 24, 2011 | 3.300 | 3.310 | 3.175 | 3.260 | 68,691,216 | -0.05(-1.44%) |
Aug 23, 2011 | 3.058 | 3.310 | 3.053 | 3.308 | 93,829,376 | +0.32(+10.80%) |
Aug 22, 2011 | 3.014 | 3.050 | 2.951 | 2.985 | 61,187,644 | +0.05(+1.79%) |
Aug 19, 2011 | 2.935 | 3.098 | 2.913 | 2.933 | 76,142,960 | -0.05(-1.76%) |
Aug 18, 2011 | 3.058 | 3.087 | 2.950 | 2.985 | 80,252,376 | -0.22(-6.79%) |
Aug 17, 2011 | 3.257 | 3.312 | 3.160 | 3.203 | 55,332,736 | -0.04(-1.39%) |
Aug 16, 2011 | 3.305 | 3.350 | 3.188 | 3.248 | 71,681,840 | -0.09(-2.84%) |
Aug 15, 2011 | 3.252 | 3.350 | 3.235 | 3.342 | 86,413,528 | +0.12(+3.80%) |
Aug 12, 2011 | 3.710 | 3.715 | 3.167 | 3.220 | 319,578,400 | -0.13(-3.95%) |
Aug 11, 2011 | 3.085 | 3.397 | 3.085 | 3.353 | 106,958,976 | +0.27(+8.67%) |
Aug 10, 2011 | 3.138 | 3.228 | 3.067 | 3.085 | 113,929,584 | -0.15(-4.56%) |
Aug 09, 2011 | 3.188 | 3.237 | 3.000 | 3.232 | 132,982,960 | +0.25(+8.38%) |
Aug 08, 2011 | 3.080 | 3.190 | 2.962 | 2.982 | 108,383,560 | -0.25(-7.88%) |
Aug 05, 2011 | 3.428 | 3.470 | 3.150 | 3.237 | 127,063,952 | -0.11(-3.36%) |
Aug 04, 2011 | 3.635 | 3.635 | 3.350 | 3.350 | 97,964,976 | -0.35(-9.52%) |
Aug 03, 2011 | 3.612 | 3.715 | 3.578 | 3.703 | 76,521,488 | +0.10(+2.70%) |
Aug 02, 2011 | 3.618 | 3.845 | 3.605 | 3.605 | 135,642,864 | -0.04(-1.03%) |
Aug 01, 2011 | 3.538 | 3.652 | 3.507 | 3.643 | 101,971,744 | +0.19(+5.35%) |
Jul 29, 2011 | 3.422 | 3.490 | 3.405 | 3.458 | 67,768,320 | +0.00(+0.00%) |
Jul 28, 2011 | 3.453 | 3.530 | 3.397 | 3.458 | 64,817,424 | -0.01(-0.18%) |
Jul 27, 2011 | 3.550 | 3.567 | 3.455 | 3.464 | 65,218,700 | -0.14(-3.78%) |
Jul 26, 2011 | 3.585 | 3.675 | 3.547 | 3.600 | 69,827,408 | -0.09(-2.44%) |
Jul 25, 2011 | 3.692 | 3.708 | 3.638 | 3.690 | 56,691,832 | -0.06(-1.60%) |
Jul 22, 2011 | 3.711 | 3.763 | 3.660 | 3.750 | 73,719,104 | +0.08(+2.04%) |
Jul 21, 2011 | 3.515 | 3.700 | 3.462 | 3.675 | 114,341,696 | +0.17(+4.70%) |
Jul 20, 2011 | 3.567 | 3.587 | 3.500 | 3.510 | 66,296,356 | -0.05(-1.27%) |
Jul 19, 2011 | 3.460 | 3.562 | 3.460 | 3.555 | 60,218,896 | +0.11(+3.09%) |
Jul 18, 2011 | 3.498 | 3.518 | 3.405 | 3.449 | 81,816,616 | -0.08(-2.16%) |
Jul 15, 2011 | 3.540 | 3.562 | 3.453 | 3.525 | 82,778,504 | +0.00(+0.14%) |
Jul 14, 2011 | 3.680 | 3.703 | 3.502 | 3.520 | 108,899,376 | -0.15(-3.96%) |
Jul 13, 2011 | 3.723 | 3.748 | 3.630 | 3.665 | 63,419,260 | -0.01(-0.20%) |
Jul 12, 2011 | 3.705 | 3.740 | 3.610 | 3.672 | 86,760,064 | -0.05(-1.34%) |
Jul 11, 2011 | 3.785 | 3.800 | 3.712 | 3.723 | 71,438,800 | -0.13(-3.50%) |
Jul 08, 2011 | 3.877 | 3.905 | 3.825 | 3.857 | 61,952,516 | -0.07(-1.88%) |
Jul 07, 2011 | 3.938 | 3.958 | 3.862 | 3.931 | 98,563,016 | +0.01(+0.35%) |
Jul 06, 2011 | 3.967 | 3.975 | 3.870 | 3.917 | 52,949,756 | -0.05(-1.32%) |
Jul 05, 2011 | 4.032 | 4.070 | 3.935 | 3.970 | 53,519,720 | -0.07(-1.64%) |
Jul 01, 2011 | 3.985 | 4.053 | 3.905 | 4.036 | 54,080,392 | +0.05(+1.32%) |
Jun 30, 2011 | 3.945 | 4.027 | 3.885 | 3.984 | 65,229,964 | +0.05(+1.24%) |
Jun 29, 2011 | 3.900 | 3.975 | 3.765 | 3.935 | 96,054,064 | +0.06(+1.55%) |
Jun 28, 2011 | 3.853 | 3.920 | 3.825 | 3.875 | 69,203,904 | +0.02(+0.58%) |
Jun 27, 2011 | 3.935 | 3.960 | 3.715 | 3.853 | 114,153,256 | -0.08(-2.10%) |
Jun 24, 2011 | 4.032 | 4.067 | 3.910 | 3.935 | 52,918,916 | -0.12(-2.90%) |
Jun 23, 2011 | 3.885 | 4.079 | 3.850 | 4.053 | 74,402,352 | +0.12(+2.99%) |
Jun 22, 2011 | 3.962 | 4.015 | 3.928 | 3.935 | 65,171,952 | -0.06(-1.38%) |
Jun 21, 2011 | 3.920 | 4.020 | 3.882 | 3.990 | 70,427,392 | +0.09(+2.18%) |
Jun 20, 2011 | 3.925 | 4.000 | 3.875 | 3.905 | 74,595,872 | -0.05(-1.17%) |
Jun 17, 2011 | 4.095 | 4.098 | 3.828 | 3.951 | 146,798,576 | -0.10(-2.38%) |
Jun 16, 2011 | 4.195 | 4.259 | 3.987 | 4.048 | 102,490,056 | -0.14(-3.46%) |
Jun 15, 2011 | 4.228 | 4.253 | 4.105 | 4.192 | 93,591,536 | -0.09(-2.16%) |
Jun 14, 2011 | 4.287 | 4.380 | 4.268 | 4.285 | 53,457,324 | +0.04(+0.85%) |
Jun 13, 2011 | 4.280 | 4.335 | 4.220 | 4.249 | 57,475,952 | -0.03(-0.73%) |
Jun 10, 2011 | 4.350 | 4.376 | 4.245 | 4.280 | 49,357,832 | -0.06(-1.44%) |
Jun 09, 2011 | 4.390 | 4.400 | 4.185 | 4.343 | 74,150,904 | -0.05(-1.14%) |
Jun 08, 2011 | 4.492 | 4.520 | 4.357 | 4.393 | 56,917,444 | -0.12(-2.71%) |
Jun 07, 2011 | 4.553 | 4.577 | 4.495 | 4.515 | 43,394,324 | -0.00(-0.06%) |
Jun 06, 2011 | 4.617 | 4.650 | 4.513 | 4.518 | 43,589,832 | -0.10(-2.11%) |