Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.750 | 4.777 | 4.547 | 4.547 | 65,805,140 | -0.30(-6.27%) |
Oct 28, 2011 | 4.811 | 4.865 | 4.804 | 4.851 | 27,500,442 | -0.09(-1.78%) |
Oct 27, 2011 | 4.878 | 4.986 | 4.750 | 4.939 | 94,317,368 | +0.36(+7.98%) |
Oct 26, 2011 | 4.662 | 4.675 | 4.412 | 4.574 | 87,479,592 | +0.04(+0.89%) |
Oct 25, 2011 | 4.530 | 4.642 | 4.459 | 4.534 | 43,849,752 | -0.03(-0.74%) |
Oct 24, 2011 | 4.466 | 4.608 | 4.453 | 4.567 | 59,654,624 | +0.10(+2.27%) |
Oct 21, 2011 | 4.358 | 4.466 | 4.351 | 4.466 | 50,356,576 | +0.07(+1.69%) |
Oct 20, 2011 | 4.500 | 4.540 | 4.290 | 4.392 | 130,569,088 | +0.26(+6.21%) |
Oct 19, 2011 | 4.135 | 4.182 | 4.054 | 4.135 | 46,090,704 | +0.02(+0.49%) |
Oct 18, 2011 | 4.067 | 4.176 | 4.020 | 4.115 | 42,169,104 | +0.06(+1.50%) |
Oct 17, 2011 | 4.196 | 4.216 | 4.054 | 4.054 | 22,966,188 | -0.23(-5.36%) |
Oct 14, 2011 | 4.277 | 4.304 | 4.203 | 4.284 | 15,044,984 | +0.03(+0.79%) |
Oct 13, 2011 | 4.277 | 4.284 | 4.135 | 4.250 | 30,381,264 | -0.05(-1.10%) |
Oct 12, 2011 | 4.311 | 4.358 | 4.284 | 4.297 | 31,790,014 | +0.12(+2.91%) |
Oct 11, 2011 | 4.121 | 4.189 | 4.101 | 4.176 | 16,070,531 | -0.01(-0.16%) |
Oct 10, 2011 | 4.108 | 4.189 | 4.091 | 4.182 | 24,649,986 | +0.24(+5.99%) |
Oct 07, 2011 | 4.034 | 4.034 | 3.939 | 3.946 | 21,312,438 | -0.05(-1.35%) |
Oct 06, 2011 | 3.953 | 4.000 | 3.932 | 4.000 | 55,364,456 | +0.23(+6.09%) |
Oct 05, 2011 | 3.642 | 3.777 | 3.601 | 3.770 | 52,750,248 | +0.13(+3.52%) |
Oct 04, 2011 | 3.527 | 3.655 | 3.446 | 3.642 | 43,850,528 | -0.03(-0.92%) |
Oct 03, 2011 | 3.865 | 3.878 | 3.669 | 3.676 | 44,229,108 | -0.15(-3.89%) |
Sep 30, 2011 | 3.777 | 3.912 | 3.770 | 3.824 | 34,623,116 | -0.07(-1.91%) |
Sep 29, 2011 | 3.912 | 3.939 | 3.804 | 3.898 | 45,649,680 | +0.15(+3.96%) |
Sep 28, 2011 | 3.838 | 3.861 | 3.743 | 3.750 | 30,285,268 | -0.05(-1.42%) |
Sep 27, 2011 | 3.838 | 3.885 | 3.784 | 3.804 | 30,720,942 | +0.11(+2.92%) |
Sep 26, 2011 | 3.621 | 3.722 | 3.520 | 3.696 | 35,916,404 | +0.16(+4.39%) |
Sep 23, 2011 | 3.473 | 3.588 | 3.463 | 3.540 | 37,105,268 | -0.01(-0.38%) |
Sep 22, 2011 | 3.621 | 3.642 | 3.513 | 3.554 | 49,683,268 | -0.21(-5.57%) |
Sep 21, 2011 | 3.932 | 3.942 | 3.757 | 3.763 | 40,957,672 | -0.22(-5.43%) |
Sep 20, 2011 | 4.020 | 4.034 | 3.905 | 3.980 | 42,187,868 | +0.01(+0.34%) |
Sep 19, 2011 | 3.946 | 3.986 | 3.885 | 3.966 | 32,592,858 | -0.11(-2.65%) |
Sep 16, 2011 | 4.189 | 4.189 | 4.020 | 4.074 | 54,978,640 | -0.16(-3.67%) |
Sep 15, 2011 | 4.243 | 4.284 | 4.115 | 4.230 | 37,287,920 | +0.14(+3.30%) |
Sep 14, 2011 | 4.007 | 4.121 | 3.926 | 4.094 | 27,970,432 | +0.13(+3.24%) |
Sep 13, 2011 | 3.946 | 3.993 | 3.898 | 3.966 | 33,154,594 | +0.00(+0.00%) |
Sep 12, 2011 | 3.912 | 3.993 | 3.885 | 3.966 | 33,838,220 | -0.07(-1.84%) |
Sep 09, 2011 | 4.176 | 4.213 | 4.027 | 4.040 | 33,513,768 | -0.24(-5.68%) |
Sep 08, 2011 | 4.365 | 4.412 | 4.263 | 4.284 | 22,426,606 | -0.03(-0.78%) |
Sep 07, 2011 | 4.280 | 4.317 | 4.223 | 4.317 | 27,316,994 | +0.17(+4.07%) |
Sep 06, 2011 | 4.067 | 4.189 | 4.054 | 4.148 | 37,947,096 | -0.14(-3.15%) |
Sep 02, 2011 | 4.307 | 4.351 | 4.230 | 4.284 | 44,472,444 | -0.20(-4.37%) |
Sep 01, 2011 | 4.520 | 4.621 | 4.426 | 4.480 | 58,542,848 | +0.13(+2.95%) |
Aug 31, 2011 | 4.398 | 4.453 | 4.331 | 4.351 | 41,985,576 | +0.00(+0.00%) |
Aug 30, 2011 | 4.155 | 4.378 | 4.128 | 4.351 | 69,882,280 | +0.18(+4.21%) |
Aug 29, 2011 | 4.074 | 4.176 | 4.061 | 4.176 | 18,592,354 | +0.18(+4.39%) |
Aug 26, 2011 | 3.919 | 4.034 | 3.817 | 4.000 | 32,051,710 | +0.02(+0.51%) |
Aug 25, 2011 | 4.094 | 4.121 | 3.953 | 3.980 | 25,787,036 | -0.11(-2.81%) |
Aug 24, 2011 | 4.074 | 4.128 | 4.000 | 4.094 | 30,036,988 | -0.03(-0.82%) |
Aug 23, 2011 | 4.030 | 4.128 | 3.988 | 4.128 | 40,525,460 | +0.16(+3.91%) |
Aug 22, 2011 | 4.013 | 4.020 | 3.919 | 3.973 | 42,892,320 | +0.05(+1.38%) |
Aug 19, 2011 | 3.892 | 4.044 | 3.878 | 3.919 | 74,375,424 | +0.04(+1.05%) |
Aug 18, 2011 | 3.858 | 4.000 | 3.716 | 3.878 | 87,619,752 | -0.13(-3.20%) |
Aug 17, 2011 | 4.020 | 4.115 | 3.980 | 4.007 | 47,973,820 | -0.11(-2.63%) |
Aug 16, 2011 | 4.182 | 4.284 | 4.054 | 4.115 | 118,548,672 | -0.14(-3.18%) |
Aug 15, 2011 | 4.027 | 4.284 | 3.969 | 4.250 | 178,088,272 | +0.63(+17.35%) |
Aug 12, 2011 | 3.594 | 3.648 | 3.513 | 3.621 | 32,684,066 | +0.18(+5.10%) |
Aug 11, 2011 | 3.290 | 3.507 | 3.257 | 3.446 | 50,419,088 | +0.15(+4.51%) |
Aug 10, 2011 | 3.446 | 3.466 | 3.290 | 3.297 | 51,889,452 | -0.22(-6.15%) |
Aug 09, 2011 | 3.371 | 3.520 | 3.344 | 3.513 | 48,383,232 | +0.22(+6.56%) |
Aug 08, 2011 | 3.371 | 3.446 | 3.277 | 3.297 | 64,705,276 | -0.25(-7.05%) |
Aug 05, 2011 | 3.554 | 3.608 | 3.358 | 3.547 | 82,921,064 | +0.16(+4.58%) |
Aug 04, 2011 | 3.513 | 3.540 | 3.392 | 3.392 | 63,098,456 | -0.27(-7.38%) |
Aug 03, 2011 | 3.679 | 3.696 | 3.567 | 3.662 | 46,852,140 | +0.05(+1.50%) |
Aug 02, 2011 | 3.642 | 3.723 | 3.608 | 3.608 | 102,088,824 | -0.14(-3.78%) |