Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.714 | 4.800 | 4.642 | 4.780 | 31,266,496 | +0.22(+4.74%) |
Nov 29, 2011 | 4.491 | 4.622 | 4.439 | 4.563 | 21,782,530 | +0.09(+2.05%) |
Nov 28, 2011 | 4.537 | 4.570 | 4.393 | 4.472 | 16,740,057 | +0.10(+2.25%) |
Nov 25, 2011 | 4.341 | 4.491 | 4.327 | 4.373 | 4,865,864 | +0.02(+0.45%) |
Nov 23, 2011 | 4.360 | 4.478 | 4.334 | 4.354 | 27,326,344 | -0.07(-1.48%) |
Nov 22, 2011 | 4.452 | 4.491 | 4.354 | 4.419 | 26,584,710 | -0.05(-1.17%) |
Nov 21, 2011 | 4.549 | 4.615 | 4.471 | 4.471 | 31,845,936 | -0.15(-3.25%) |
Nov 18, 2011 | 4.713 | 4.726 | 4.615 | 4.621 | 22,627,092 | -0.04(-0.84%) |
Nov 17, 2011 | 4.713 | 4.863 | 4.634 | 4.660 | 24,100,168 | -0.07(-1.38%) |
Nov 16, 2011 | 4.745 | 4.902 | 4.713 | 4.726 | 19,673,258 | -0.04(-0.82%) |
Nov 15, 2011 | 4.680 | 4.830 | 4.667 | 4.765 | 15,119,603 | +0.05(+1.11%) |
Nov 14, 2011 | 4.824 | 4.837 | 4.674 | 4.713 | 15,666,219 | -0.16(-3.35%) |
Nov 11, 2011 | 4.811 | 4.908 | 4.798 | 4.876 | 14,510,372 | +0.14(+3.03%) |
Nov 10, 2011 | 4.713 | 4.778 | 4.634 | 4.732 | 21,245,770 | +0.10(+2.26%) |
Nov 09, 2011 | 4.765 | 4.798 | 4.615 | 4.628 | 24,867,766 | -0.29(-5.97%) |
Nov 08, 2011 | 4.856 | 4.941 | 4.798 | 4.922 | 20,911,696 | +0.10(+2.03%) |
Nov 07, 2011 | 4.765 | 4.915 | 4.749 | 4.824 | 19,789,052 | +0.04(+0.82%) |
Nov 04, 2011 | 4.745 | 4.804 | 4.628 | 4.784 | 25,919,698 | -0.02(-0.41%) |
Nov 03, 2011 | 4.732 | 4.853 | 4.589 | 4.804 | 26,417,816 | +0.14(+2.94%) |
Nov 02, 2011 | 4.582 | 4.693 | 4.536 | 4.667 | 23,181,312 | +0.21(+4.69%) |
Nov 01, 2011 | 4.419 | 4.647 | 4.328 | 4.458 | 37,665,540 | -0.15(-3.26%) |
Oct 31, 2011 | 4.667 | 4.804 | 4.608 | 4.608 | 23,291,746 | -0.18(-3.68%) |
Oct 28, 2011 | 4.915 | 4.915 | 4.693 | 4.784 | 28,216,130 | -0.10(-2.01%) |
Oct 27, 2011 | 4.980 | 5.052 | 4.722 | 4.882 | 46,140,740 | +0.13(+2.75%) |
Oct 26, 2011 | 4.654 | 4.771 | 4.569 | 4.752 | 32,923,456 | +0.22(+4.90%) |
Oct 25, 2011 | 4.595 | 4.667 | 4.510 | 4.530 | 25,508,282 | -0.15(-3.21%) |
Oct 24, 2011 | 4.615 | 4.719 | 4.556 | 4.680 | 25,298,568 | +0.14(+3.17%) |
Oct 21, 2011 | 4.517 | 4.602 | 4.484 | 4.536 | 36,396,192 | +0.09(+2.06%) |
Oct 20, 2011 | 4.197 | 4.497 | 4.138 | 4.445 | 37,387,436 | +0.29(+6.91%) |
Oct 19, 2011 | 4.341 | 4.412 | 4.119 | 4.158 | 34,543,208 | -0.18(-4.07%) |
Oct 18, 2011 | 4.106 | 4.406 | 4.070 | 4.334 | 26,859,950 | +0.27(+6.58%) |
Oct 17, 2011 | 4.190 | 4.256 | 4.053 | 4.066 | 18,441,588 | -0.18(-4.30%) |
Oct 14, 2011 | 4.341 | 4.373 | 4.112 | 4.249 | 27,452,268 | -0.03(-0.76%) |
Oct 13, 2011 | 4.334 | 4.367 | 4.158 | 4.282 | 32,441,630 | -0.13(-2.96%) |
Oct 12, 2011 | 4.347 | 4.549 | 4.328 | 4.412 | 26,463,458 | +0.10(+2.42%) |
Oct 11, 2011 | 4.197 | 4.347 | 4.112 | 4.308 | 22,952,900 | +0.08(+2.01%) |
Oct 10, 2011 | 4.125 | 4.223 | 4.093 | 4.223 | 18,706,830 | +0.20(+5.03%) |
Oct 07, 2011 | 4.288 | 4.301 | 3.988 | 4.021 | 21,492,500 | -0.25(-5.95%) |
Oct 06, 2011 | 4.158 | 4.282 | 4.106 | 4.275 | 42,724,264 | +0.30(+7.55%) |
Oct 05, 2011 | 3.871 | 4.034 | 3.845 | 3.975 | 22,178,542 | +0.06(+1.50%) |
Oct 04, 2011 | 3.655 | 3.936 | 3.649 | 3.916 | 34,646,064 | +0.18(+4.90%) |
Oct 03, 2011 | 3.864 | 3.916 | 3.734 | 3.734 | 26,713,016 | -0.14(-3.54%) |
Sep 30, 2011 | 4.008 | 4.060 | 3.864 | 3.871 | 23,566,686 | -0.20(-4.82%) |
Sep 29, 2011 | 3.897 | 4.066 | 3.831 | 4.066 | 41,831,260 | +0.29(+7.60%) |
Sep 28, 2011 | 3.936 | 3.959 | 3.779 | 3.779 | 23,776,600 | -0.15(-3.82%) |
Sep 27, 2011 | 4.125 | 4.151 | 3.893 | 3.929 | 37,073,076 | -0.03(-0.82%) |
Sep 26, 2011 | 3.805 | 3.969 | 3.773 | 3.962 | 26,408,974 | +0.23(+6.30%) |
Sep 23, 2011 | 3.747 | 3.845 | 3.675 | 3.727 | 27,014,472 | -0.05(-1.38%) |
Sep 22, 2011 | 3.734 | 3.825 | 3.675 | 3.779 | 30,128,404 | -0.09(-2.36%) |
Sep 21, 2011 | 4.125 | 4.164 | 3.858 | 3.871 | 27,320,052 | -0.27(-6.47%) |
Sep 20, 2011 | 4.151 | 4.223 | 4.106 | 4.138 | 12,506,571 | +0.01(+0.32%) |
Sep 19, 2011 | 4.158 | 4.177 | 4.066 | 4.125 | 16,341,971 | -0.14(-3.22%) |
Sep 16, 2011 | 4.275 | 4.301 | 4.177 | 4.262 | 19,552,676 | -0.01(-0.15%) |
Sep 15, 2011 | 4.275 | 4.308 | 4.210 | 4.269 | 20,408,784 | +0.05(+1.08%) |
Sep 14, 2011 | 4.177 | 4.262 | 4.080 | 4.223 | 22,164,572 | +0.08(+1.89%) |
Sep 13, 2011 | 4.138 | 4.269 | 4.106 | 4.145 | 14,871,025 | +0.03(+0.79%) |
Sep 12, 2011 | 3.936 | 4.164 | 3.929 | 4.112 | 27,084,168 | +0.12(+2.94%) |
Sep 09, 2011 | 4.132 | 4.171 | 3.982 | 3.995 | 22,137,646 | -0.20(-4.67%) |
Sep 08, 2011 | 4.295 | 4.354 | 4.119 | 4.190 | 21,985,460 | -0.14(-3.31%) |
Sep 07, 2011 | 4.073 | 4.334 | 4.053 | 4.334 | 18,488,794 | +0.35(+8.67%) |
Sep 06, 2011 | 3.962 | 4.066 | 3.916 | 3.988 | 20,321,778 | -0.08(-2.08%) |
Sep 02, 2011 | 4.099 | 4.168 | 4.060 | 4.073 | 18,503,100 | -0.13(-3.11%) |