Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.542 | 4.604 | 4.468 | 4.571 | 102,526,504 | +0.38(+9.00%) |
Nov 29, 2011 | 4.227 | 4.293 | 4.180 | 4.193 | 30,218,988 | -0.03(-0.79%) |
Nov 28, 2011 | 4.198 | 4.234 | 4.160 | 4.227 | 44,017,840 | +0.18(+4.57%) |
Nov 25, 2011 | 4.011 | 4.096 | 4.006 | 4.042 | 30,218,298 | -0.03(-0.63%) |
Nov 23, 2011 | 4.124 | 4.139 | 4.031 | 4.067 | 52,121,612 | -0.15(-3.47%) |
Nov 22, 2011 | 4.227 | 4.288 | 4.147 | 4.214 | 71,491,120 | -0.04(-0.97%) |
Nov 21, 2011 | 4.270 | 4.314 | 4.211 | 4.255 | 57,063,080 | -0.11(-2.47%) |
Nov 18, 2011 | 4.478 | 4.478 | 4.337 | 4.363 | 74,080,144 | -0.10(-2.24%) |
Nov 17, 2011 | 4.584 | 4.599 | 4.412 | 4.463 | 62,640,152 | -0.10(-2.08%) |
Nov 16, 2011 | 4.589 | 4.666 | 4.553 | 4.558 | 48,469,984 | -0.07(-1.50%) |
Nov 15, 2011 | 4.617 | 4.673 | 4.555 | 4.627 | 22,400,156 | -0.02(-0.33%) |
Nov 14, 2011 | 4.707 | 4.738 | 4.627 | 4.643 | 35,442,320 | -0.05(-1.04%) |
Nov 11, 2011 | 4.635 | 4.716 | 4.625 | 4.691 | 34,978,788 | +0.13(+2.76%) |
Nov 10, 2011 | 4.681 | 4.689 | 4.532 | 4.566 | 70,120,344 | +0.03(+0.62%) |
Nov 09, 2011 | 4.632 | 4.681 | 4.519 | 4.537 | 95,903,400 | -0.29(-6.01%) |
Nov 08, 2011 | 4.776 | 4.843 | 4.727 | 4.828 | 52,957,704 | +0.06(+1.35%) |
Nov 07, 2011 | 4.845 | 4.853 | 4.745 | 4.763 | 66,596,912 | -0.04(-0.75%) |
Nov 04, 2011 | 4.768 | 4.825 | 4.684 | 4.799 | 51,270,628 | -0.02(-0.48%) |
Nov 03, 2011 | 4.894 | 4.910 | 4.761 | 4.822 | 91,703,120 | -0.04(-0.79%) |
Nov 02, 2011 | 4.884 | 4.925 | 4.807 | 4.861 | 57,514,072 | +0.13(+2.71%) |
Nov 01, 2011 | 4.627 | 4.793 | 4.563 | 4.732 | 113,816,544 | -0.18(-3.61%) |
Oct 31, 2011 | 4.979 | 5.048 | 4.910 | 4.910 | 55,777,420 | -0.16(-3.19%) |
Oct 28, 2011 | 5.012 | 5.118 | 5.005 | 5.071 | 76,255,728 | +0.02(+0.41%) |
Oct 27, 2011 | 5.038 | 5.159 | 4.938 | 5.051 | 101,438,480 | +0.27(+5.70%) |
Oct 26, 2011 | 4.740 | 4.784 | 4.637 | 4.779 | 68,837,888 | +0.11(+2.31%) |
Oct 25, 2011 | 4.781 | 4.797 | 4.627 | 4.671 | 71,868,160 | -0.18(-3.81%) |
Oct 24, 2011 | 4.671 | 4.881 | 4.658 | 4.856 | 54,501,596 | +0.19(+4.13%) |
Oct 21, 2011 | 4.591 | 4.697 | 4.584 | 4.663 | 66,819,748 | +0.12(+2.54%) |
Oct 20, 2011 | 4.594 | 4.617 | 4.414 | 4.548 | 59,585,632 | -0.06(-1.28%) |
Oct 19, 2011 | 4.568 | 4.640 | 4.522 | 4.607 | 81,629,848 | +0.01(+0.28%) |
Oct 18, 2011 | 4.522 | 4.627 | 4.437 | 4.594 | 66,137,428 | +0.08(+1.82%) |
Oct 17, 2011 | 4.576 | 4.596 | 4.504 | 4.512 | 45,364,416 | -0.14(-2.98%) |
Oct 14, 2011 | 4.620 | 4.681 | 4.555 | 4.650 | 53,499,420 | +0.09(+1.91%) |
Oct 13, 2011 | 4.578 | 4.578 | 4.455 | 4.563 | 48,562,624 | -0.06(-1.22%) |
Oct 12, 2011 | 4.435 | 4.721 | 4.435 | 4.620 | 65,595,056 | +0.14(+3.09%) |
Oct 11, 2011 | 4.404 | 4.535 | 4.365 | 4.481 | 56,825,228 | +0.07(+1.57%) |
Oct 10, 2011 | 4.327 | 4.481 | 4.313 | 4.412 | 59,191,708 | +0.23(+5.59%) |
Oct 07, 2011 | 4.319 | 4.372 | 4.139 | 4.178 | 74,570,616 | -0.09(-2.11%) |
Oct 06, 2011 | 4.193 | 4.268 | 4.150 | 4.268 | 76,038,176 | +0.22(+5.52%) |
Oct 05, 2011 | 3.929 | 4.070 | 3.895 | 4.044 | 67,088,612 | +0.13(+3.41%) |
Oct 04, 2011 | 3.844 | 3.916 | 3.728 | 3.911 | 101,616,920 | +0.02(+0.40%) |
Oct 03, 2011 | 3.980 | 3.998 | 3.867 | 3.895 | 75,388,912 | -0.09(-2.26%) |
Sep 30, 2011 | 4.047 | 4.096 | 3.924 | 3.985 | 99,484,600 | -0.15(-3.60%) |
Sep 29, 2011 | 4.162 | 4.239 | 4.051 | 4.134 | 85,222,504 | +0.06(+1.51%) |
Sep 28, 2011 | 4.160 | 4.278 | 4.070 | 4.073 | 89,691,528 | -0.10(-2.34%) |
Sep 27, 2011 | 4.093 | 4.250 | 4.093 | 4.170 | 128,126,056 | +0.20(+5.05%) |
Sep 26, 2011 | 3.901 | 3.975 | 3.744 | 3.970 | 61,807,292 | +0.11(+2.93%) |
Sep 23, 2011 | 3.770 | 3.895 | 3.752 | 3.857 | 71,241,560 | +0.08(+2.25%) |
Sep 22, 2011 | 3.777 | 3.890 | 3.716 | 3.772 | 101,627,168 | -0.22(-5.47%) |
Sep 21, 2011 | 4.109 | 4.166 | 3.983 | 3.990 | 79,088,256 | -0.18(-4.43%) |
Sep 20, 2011 | 4.178 | 4.255 | 4.147 | 4.175 | 50,803,252 | -0.03(-0.67%) |
Sep 19, 2011 | 4.180 | 4.234 | 4.132 | 4.204 | 67,821,672 | -0.17(-3.99%) |
Sep 16, 2011 | 4.388 | 4.412 | 4.299 | 4.378 | 50,582,000 | +0.02(+0.47%) |
Sep 15, 2011 | 4.342 | 4.391 | 4.286 | 4.358 | 44,212,244 | +0.11(+2.66%) |
Sep 14, 2011 | 4.227 | 4.286 | 4.075 | 4.245 | 70,341,992 | +0.04(+1.04%) |
Sep 13, 2011 | 4.278 | 4.278 | 4.134 | 4.201 | 51,515,592 | -0.04(-0.97%) |
Sep 12, 2011 | 4.281 | 4.319 | 4.098 | 4.242 | 68,106,264 | -0.15(-3.45%) |
Sep 09, 2011 | 4.455 | 4.458 | 4.315 | 4.394 | 59,952,156 | -0.21(-4.57%) |
Sep 08, 2011 | 4.609 | 4.668 | 4.571 | 4.604 | 47,339,356 | -0.05(-1.16%) |
Sep 07, 2011 | 4.614 | 4.667 | 4.542 | 4.658 | 35,400,484 | +0.11(+2.43%) |
Sep 06, 2011 | 4.412 | 4.548 | 4.388 | 4.548 | 75,699,648 | -0.15(-3.22%) |
Sep 02, 2011 | 4.776 | 4.822 | 4.643 | 4.699 | 87,889,880 | -0.23(-4.74%) |