Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.873 | 4.901 | 4.665 | 4.665 | 64,137,172 | -0.31(-6.27%) |
Oct 28, 2011 | 4.936 | 4.991 | 4.929 | 4.977 | 26,803,386 | -0.09(-1.78%) |
Oct 27, 2011 | 5.005 | 5.116 | 4.873 | 5.067 | 91,926,696 | +0.37(+7.98%) |
Oct 26, 2011 | 4.783 | 4.797 | 4.527 | 4.693 | 85,262,240 | +0.04(+0.89%) |
Oct 25, 2011 | 4.648 | 4.762 | 4.575 | 4.652 | 42,738,288 | -0.03(-0.74%) |
Oct 24, 2011 | 4.582 | 4.728 | 4.568 | 4.686 | 58,142,552 | +0.10(+2.27%) |
Oct 21, 2011 | 4.471 | 4.582 | 4.464 | 4.582 | 49,080,184 | +0.08(+1.69%) |
Oct 20, 2011 | 4.617 | 4.658 | 4.402 | 4.506 | 127,259,544 | +0.26(+6.21%) |
Oct 19, 2011 | 4.242 | 4.291 | 4.159 | 4.242 | 44,922,440 | +0.02(+0.49%) |
Oct 18, 2011 | 4.173 | 4.284 | 4.125 | 4.222 | 41,100,240 | +0.06(+1.50%) |
Oct 17, 2011 | 4.305 | 4.326 | 4.159 | 4.159 | 22,384,064 | -0.24(-5.36%) |
Oct 14, 2011 | 4.388 | 4.416 | 4.312 | 4.395 | 14,663,638 | +0.03(+0.79%) |
Oct 13, 2011 | 4.388 | 4.395 | 4.242 | 4.360 | 29,611,188 | -0.05(-1.10%) |
Oct 12, 2011 | 4.423 | 4.471 | 4.395 | 4.409 | 30,984,232 | +0.12(+2.91%) |
Oct 11, 2011 | 4.229 | 4.298 | 4.208 | 4.284 | 15,663,190 | -0.01(-0.16%) |
Oct 10, 2011 | 4.215 | 4.298 | 4.197 | 4.291 | 24,025,180 | +0.24(+5.99%) |
Oct 07, 2011 | 4.139 | 4.139 | 4.041 | 4.048 | 20,772,230 | -0.06(-1.35%) |
Oct 06, 2011 | 4.055 | 4.104 | 4.035 | 4.104 | 53,961,132 | +0.24(+6.09%) |
Oct 05, 2011 | 3.736 | 3.875 | 3.695 | 3.868 | 51,413,184 | +0.13(+3.53%) |
Oct 04, 2011 | 3.619 | 3.750 | 3.535 | 3.736 | 42,739,044 | -0.03(-0.92%) |
Oct 03, 2011 | 3.965 | 3.979 | 3.764 | 3.771 | 43,108,028 | -0.15(-3.89%) |
Sep 30, 2011 | 3.875 | 4.014 | 3.868 | 3.924 | 33,745,520 | -0.08(-1.91%) |
Sep 29, 2011 | 4.014 | 4.041 | 3.903 | 4.000 | 44,492,596 | +0.15(+3.96%) |
Sep 28, 2011 | 3.937 | 3.962 | 3.840 | 3.847 | 29,517,626 | -0.06(-1.42%) |
Sep 27, 2011 | 3.937 | 3.986 | 3.882 | 3.903 | 29,942,256 | +0.11(+2.93%) |
Sep 26, 2011 | 3.716 | 3.819 | 3.612 | 3.792 | 35,006,028 | +0.16(+4.39%) |
Sep 23, 2011 | 3.563 | 3.681 | 3.553 | 3.632 | 36,164,760 | -0.01(-0.38%) |
Sep 22, 2011 | 3.716 | 3.736 | 3.605 | 3.646 | 48,423,944 | -0.21(-5.57%) |
Sep 21, 2011 | 4.035 | 4.045 | 3.854 | 3.861 | 39,919,516 | -0.22(-5.43%) |
Sep 20, 2011 | 4.125 | 4.139 | 4.007 | 4.083 | 41,118,528 | +0.01(+0.34%) |
Sep 19, 2011 | 4.048 | 4.090 | 3.986 | 4.069 | 31,766,724 | -0.11(-2.65%) |
Sep 16, 2011 | 4.298 | 4.298 | 4.125 | 4.180 | 53,585,096 | -0.16(-3.67%) |
Sep 15, 2011 | 4.353 | 4.395 | 4.222 | 4.340 | 36,342,780 | +0.14(+3.30%) |
Sep 14, 2011 | 4.111 | 4.229 | 4.028 | 4.201 | 27,261,464 | +0.13(+3.24%) |
Sep 13, 2011 | 4.048 | 4.097 | 4.000 | 4.069 | 32,314,222 | +0.00(+0.00%) |
Sep 12, 2011 | 4.014 | 4.097 | 3.986 | 4.069 | 32,980,522 | -0.08(-1.84%) |
Sep 09, 2011 | 4.284 | 4.322 | 4.132 | 4.145 | 32,664,292 | -0.25(-5.68%) |
Sep 08, 2011 | 4.478 | 4.527 | 4.374 | 4.395 | 21,858,158 | -0.03(-0.78%) |
Sep 07, 2011 | 4.392 | 4.430 | 4.333 | 4.430 | 26,624,588 | +0.17(+4.07%) |
Sep 06, 2011 | 4.173 | 4.298 | 4.159 | 4.256 | 36,985,248 | -0.14(-3.15%) |
Sep 02, 2011 | 4.419 | 4.464 | 4.340 | 4.395 | 43,345,196 | -0.20(-4.37%) |
Sep 01, 2011 | 4.638 | 4.742 | 4.541 | 4.596 | 57,058,960 | +0.13(+2.95%) |
Aug 31, 2011 | 4.513 | 4.568 | 4.444 | 4.464 | 40,921,368 | +0.00(+0.00%) |
Aug 30, 2011 | 4.263 | 4.492 | 4.236 | 4.464 | 68,110,968 | +0.18(+4.21%) |
Aug 29, 2011 | 4.180 | 4.284 | 4.166 | 4.284 | 18,121,092 | +0.18(+4.39%) |
Aug 26, 2011 | 4.021 | 4.139 | 3.917 | 4.104 | 31,239,294 | +0.02(+0.51%) |
Aug 25, 2011 | 4.201 | 4.229 | 4.055 | 4.083 | 25,133,410 | -0.12(-2.81%) |
Aug 24, 2011 | 4.180 | 4.236 | 4.104 | 4.201 | 29,275,638 | -0.03(-0.82%) |
Aug 23, 2011 | 4.135 | 4.236 | 4.092 | 4.236 | 39,498,260 | +0.16(+3.91%) |
Aug 22, 2011 | 4.118 | 4.125 | 4.021 | 4.076 | 41,805,124 | +0.06(+1.38%) |
Aug 19, 2011 | 3.993 | 4.149 | 3.979 | 4.021 | 72,490,232 | +0.04(+1.05%) |
Aug 18, 2011 | 3.958 | 4.104 | 3.813 | 3.979 | 85,398,848 | -0.13(-3.20%) |
Aug 17, 2011 | 4.125 | 4.222 | 4.083 | 4.111 | 46,757,824 | -0.11(-2.63%) |
Aug 16, 2011 | 4.291 | 4.395 | 4.159 | 4.222 | 115,543,808 | -0.14(-3.18%) |
Aug 15, 2011 | 4.132 | 4.395 | 4.073 | 4.360 | 173,574,256 | +0.64(+17.35%) |
Aug 12, 2011 | 3.688 | 3.743 | 3.605 | 3.716 | 31,855,620 | +0.18(+5.10%) |
Aug 11, 2011 | 3.376 | 3.598 | 3.341 | 3.535 | 49,141,112 | +0.15(+4.51%) |
Aug 10, 2011 | 3.535 | 3.556 | 3.376 | 3.383 | 50,574,204 | -0.22(-6.15%) |
Aug 09, 2011 | 3.459 | 3.612 | 3.431 | 3.605 | 47,156,860 | +0.22(+6.56%) |
Aug 08, 2011 | 3.459 | 3.535 | 3.362 | 3.383 | 63,065,188 | -0.26(-7.05%) |
Aug 05, 2011 | 3.646 | 3.702 | 3.445 | 3.639 | 80,819,256 | +0.16(+4.58%) |
Aug 04, 2011 | 3.605 | 3.632 | 3.480 | 3.480 | 61,499,092 | -0.28(-7.38%) |
Aug 03, 2011 | 3.775 | 3.792 | 3.660 | 3.757 | 45,664,576 | +0.06(+1.50%) |
Aug 02, 2011 | 3.736 | 3.820 | 3.702 | 3.702 | 99,501,176 | -0.15(-3.78%) |