Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.490 | 4.562 | 4.324 | 4.562 | 21,704,440 | +0.36(+8.63%) |
Nov 29, 2011 | 4.318 | 4.324 | 4.176 | 4.199 | 16,841,920 | -0.18(-4.20%) |
Nov 28, 2011 | 4.360 | 4.384 | 4.312 | 4.383 | 17,250,356 | +0.20(+4.83%) |
Nov 25, 2011 | 4.229 | 4.282 | 4.170 | 4.181 | 7,685,208 | -0.12(-2.90%) |
Nov 23, 2011 | 4.461 | 4.461 | 4.300 | 4.306 | 10,938,348 | -0.24(-5.23%) |
Nov 22, 2011 | 4.544 | 4.615 | 4.461 | 4.544 | 13,634,259 | -0.04(-0.97%) |
Nov 21, 2011 | 4.582 | 4.629 | 4.494 | 4.588 | 13,650,126 | -0.15(-3.11%) |
Nov 18, 2011 | 4.847 | 4.865 | 4.712 | 4.735 | 15,546,293 | -0.08(-1.71%) |
Nov 17, 2011 | 5.106 | 5.118 | 4.771 | 4.818 | 19,262,344 | -0.22(-4.33%) |
Nov 16, 2011 | 5.042 | 5.154 | 5.006 | 5.036 | 15,441,350 | -0.18(-3.39%) |
Nov 15, 2011 | 5.118 | 5.283 | 5.059 | 5.212 | 9,378,426 | +0.04(+0.80%) |
Nov 14, 2011 | 5.171 | 5.189 | 5.083 | 5.171 | 14,804,191 | -0.15(-2.88%) |
Nov 11, 2011 | 5.254 | 5.401 | 5.248 | 5.324 | 15,822,548 | +0.22(+4.27%) |
Nov 10, 2011 | 5.183 | 5.218 | 5.065 | 5.106 | 18,680,274 | +0.06(+1.17%) |
Nov 09, 2011 | 5.154 | 5.195 | 5.024 | 5.048 | 35,704,708 | -0.34(-6.24%) |
Nov 08, 2011 | 5.354 | 5.395 | 5.221 | 5.383 | 20,263,598 | -0.02(-0.33%) |
Nov 07, 2011 | 5.377 | 5.472 | 5.289 | 5.401 | 15,564,308 | +0.05(+0.99%) |
Nov 04, 2011 | 5.224 | 5.401 | 5.124 | 5.348 | 22,871,518 | +0.05(+0.89%) |
Nov 03, 2011 | 5.354 | 5.407 | 5.268 | 5.301 | 22,205,190 | +0.02(+0.45%) |
Nov 02, 2011 | 5.195 | 5.372 | 5.183 | 5.277 | 13,897,516 | +0.19(+3.70%) |
Nov 01, 2011 | 5.006 | 5.236 | 4.989 | 5.089 | 32,590,364 | -0.22(-4.21%) |
Oct 31, 2011 | 5.460 | 5.460 | 5.313 | 5.313 | 18,655,988 | -0.27(-4.75%) |
Oct 28, 2011 | 5.324 | 5.648 | 5.295 | 5.578 | 26,231,592 | +0.19(+3.61%) |
Oct 27, 2011 | 5.154 | 5.501 | 5.071 | 5.383 | 37,116,844 | +0.55(+11.33%) |
Oct 26, 2011 | 4.900 | 4.942 | 4.718 | 4.836 | 18,820,934 | +0.15(+3.14%) |
Oct 25, 2011 | 4.877 | 4.883 | 4.647 | 4.688 | 22,995,518 | -0.23(-4.67%) |
Oct 24, 2011 | 4.618 | 4.930 | 4.618 | 4.918 | 18,242,330 | +0.33(+7.19%) |
Oct 21, 2011 | 4.482 | 4.624 | 4.476 | 4.588 | 12,165,890 | +0.16(+3.73%) |
Oct 20, 2011 | 4.482 | 4.541 | 4.329 | 4.423 | 23,706,336 | -0.10(-2.21%) |
Oct 19, 2011 | 4.594 | 4.671 | 4.470 | 4.523 | 18,481,222 | -0.16(-3.40%) |
Oct 18, 2011 | 4.500 | 4.724 | 4.411 | 4.682 | 22,294,742 | +0.16(+3.65%) |
Oct 17, 2011 | 4.783 | 4.806 | 4.494 | 4.517 | 21,287,972 | -0.35(-7.26%) |
Oct 14, 2011 | 4.818 | 4.877 | 4.753 | 4.871 | 10,852,211 | +0.09(+1.97%) |
Oct 13, 2011 | 4.788 | 4.800 | 4.565 | 4.777 | 15,283,747 | -0.06(-1.22%) |
Oct 12, 2011 | 4.800 | 4.942 | 4.774 | 4.836 | 13,414,267 | +0.13(+2.75%) |
Oct 11, 2011 | 4.547 | 4.771 | 4.435 | 4.706 | 19,369,214 | +0.12(+2.70%) |
Oct 10, 2011 | 4.447 | 4.588 | 4.435 | 4.582 | 15,475,649 | +0.31(+7.31%) |
Oct 07, 2011 | 4.500 | 4.512 | 4.229 | 4.270 | 17,167,372 | -0.16(-3.72%) |
Oct 06, 2011 | 4.358 | 4.441 | 4.323 | 4.435 | 21,068,908 | +0.31(+7.42%) |
Oct 05, 2011 | 4.105 | 4.135 | 4.011 | 4.129 | 20,027,774 | +0.06(+1.59%) |
Oct 04, 2011 | 3.993 | 4.076 | 3.887 | 4.064 | 20,144,528 | +0.04(+0.88%) |
Oct 03, 2011 | 4.188 | 4.270 | 4.029 | 4.029 | 25,759,584 | -0.17(-4.07%) |
Sep 30, 2011 | 4.364 | 4.423 | 4.146 | 4.199 | 21,284,302 | -0.25(-5.56%) |
Sep 29, 2011 | 4.606 | 4.665 | 4.358 | 4.447 | 24,476,428 | -0.09(-1.95%) |
Sep 28, 2011 | 4.730 | 4.800 | 4.494 | 4.535 | 19,815,540 | -0.20(-4.23%) |
Sep 27, 2011 | 4.812 | 4.859 | 4.700 | 4.735 | 22,849,048 | +0.08(+1.77%) |
Sep 26, 2011 | 4.500 | 4.665 | 4.385 | 4.653 | 19,638,524 | +0.16(+3.67%) |
Sep 23, 2011 | 4.329 | 4.500 | 4.311 | 4.488 | 17,560,958 | +0.14(+3.11%) |
Sep 22, 2011 | 4.376 | 4.512 | 4.300 | 4.353 | 23,886,692 | -0.26(-5.62%) |
Sep 21, 2011 | 4.730 | 4.871 | 4.606 | 4.612 | 17,337,954 | -0.22(-4.63%) |
Sep 20, 2011 | 4.983 | 5.006 | 4.785 | 4.836 | 12,643,185 | -0.18(-3.53%) |
Sep 19, 2011 | 4.877 | 5.056 | 4.836 | 5.012 | 17,544,058 | -0.04(-0.82%) |
Sep 16, 2011 | 5.071 | 5.098 | 5.003 | 5.053 | 10,109,613 | -0.02(-0.35%) |
Sep 15, 2011 | 5.065 | 5.106 | 4.950 | 5.071 | 12,565,215 | +0.15(+2.99%) |
Sep 14, 2011 | 4.906 | 5.006 | 4.753 | 4.924 | 17,005,142 | +0.11(+2.33%) |
Sep 13, 2011 | 4.865 | 4.871 | 4.759 | 4.812 | 11,532,932 | +0.01(+0.25%) |
Sep 12, 2011 | 4.783 | 4.953 | 4.629 | 4.800 | 21,807,656 | -0.09(-1.93%) |
Sep 09, 2011 | 4.983 | 5.106 | 4.865 | 4.894 | 18,707,136 | -0.16(-3.26%) |
Sep 08, 2011 | 4.936 | 5.136 | 4.918 | 5.059 | 25,942,322 | +0.06(+1.30%) |
Sep 07, 2011 | 4.889 | 5.048 | 4.877 | 4.995 | 13,560,814 | +0.18(+3.79%) |
Sep 06, 2011 | 4.618 | 4.836 | 4.582 | 4.812 | 15,538,565 | -0.05(-1.09%) |
Sep 02, 2011 | 4.889 | 4.947 | 4.747 | 4.865 | 12,661,432 | -0.21(-4.18%) |