Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.673 | 4.758 | 4.612 | 4.746 | 11,164,195 | +0.41(+9.37%) |
Nov 29, 2011 | 4.376 | 4.418 | 4.303 | 4.339 | 8,018,040 | +0.08(+1.85%) |
Nov 28, 2011 | 4.266 | 4.303 | 4.212 | 4.260 | 8,155,317 | +0.46(+12.14%) |
Nov 25, 2011 | 3.835 | 3.896 | 3.787 | 3.799 | 3,909,369 | -0.03(-0.79%) |
Nov 23, 2011 | 3.963 | 3.969 | 3.799 | 3.829 | 6,387,687 | -0.19(-4.68%) |
Nov 22, 2011 | 4.054 | 4.102 | 3.993 | 4.017 | 6,803,698 | -0.12(-2.93%) |
Nov 21, 2011 | 4.200 | 4.230 | 4.102 | 4.139 | 5,025,008 | -0.22(-5.01%) |
Nov 18, 2011 | 4.400 | 4.418 | 4.321 | 4.357 | 4,904,442 | +0.07(+1.56%) |
Nov 17, 2011 | 4.442 | 4.442 | 4.248 | 4.291 | 6,356,739 | -0.10(-2.21%) |
Nov 16, 2011 | 4.430 | 4.552 | 4.382 | 4.388 | 6,009,684 | -0.09(-2.03%) |
Nov 15, 2011 | 4.473 | 4.539 | 4.400 | 4.479 | 9,907,460 | -0.18(-3.91%) |
Nov 14, 2011 | 4.800 | 4.831 | 4.618 | 4.661 | 7,291,756 | -0.24(-4.95%) |
Nov 11, 2011 | 4.855 | 4.964 | 4.837 | 4.903 | 7,000,225 | +0.19(+3.99%) |
Nov 10, 2011 | 4.819 | 4.819 | 4.594 | 4.715 | 7,973,163 | +0.17(+3.74%) |
Nov 09, 2011 | 4.570 | 4.649 | 4.521 | 4.545 | 15,725,513 | -0.68(-13.01%) |
Nov 08, 2011 | 5.255 | 5.286 | 5.055 | 5.225 | 11,188,342 | +0.32(+6.43%) |
Nov 07, 2011 | 4.861 | 4.916 | 4.770 | 4.910 | 10,459,847 | -0.15(-3.00%) |
Nov 04, 2011 | 5.098 | 5.110 | 4.897 | 5.061 | 11,872,838 | -0.16(-3.14%) |
Nov 03, 2011 | 5.146 | 5.258 | 4.982 | 5.225 | 17,602,534 | +0.52(+11.10%) |
Nov 02, 2011 | 4.636 | 4.764 | 4.533 | 4.703 | 10,999,854 | +0.19(+4.31%) |
Nov 01, 2011 | 4.467 | 4.643 | 4.400 | 4.509 | 25,910,322 | -0.73(-14.00%) |
Oct 31, 2011 | 5.535 | 5.535 | 5.225 | 5.243 | 12,095,913 | -0.58(-9.91%) |
Oct 28, 2011 | 5.753 | 5.862 | 5.747 | 5.820 | 10,821,447 | -0.42(-6.71%) |
Oct 27, 2011 | 6.032 | 6.330 | 5.978 | 6.239 | 15,801,371 | +0.89(+16.69%) |
Oct 26, 2011 | 5.425 | 5.462 | 5.134 | 5.347 | 8,465,018 | -0.04(-0.79%) |
Oct 25, 2011 | 5.595 | 5.595 | 5.377 | 5.389 | 7,849,474 | -0.17(-3.06%) |
Oct 24, 2011 | 5.347 | 5.571 | 5.340 | 5.559 | 10,166,509 | +0.24(+4.57%) |
Oct 21, 2011 | 5.298 | 5.359 | 5.231 | 5.316 | 5,146,671 | +0.08(+1.51%) |
Oct 20, 2011 | 5.225 | 5.255 | 5.079 | 5.237 | 8,107,451 | +0.15(+2.98%) |
Oct 19, 2011 | 5.280 | 5.298 | 5.067 | 5.086 | 7,770,355 | -0.04(-0.71%) |
Oct 18, 2011 | 4.982 | 5.183 | 4.879 | 5.122 | 6,987,944 | +0.27(+5.63%) |
Oct 17, 2011 | 5.116 | 5.116 | 4.837 | 4.849 | 5,631,328 | -0.25(-4.99%) |
Oct 14, 2011 | 5.189 | 5.216 | 5.019 | 5.104 | 4,880,021 | +0.10(+1.94%) |
Oct 13, 2011 | 5.031 | 5.191 | 4.867 | 5.007 | 7,780,482 | -0.13(-2.48%) |
Oct 12, 2011 | 5.134 | 5.249 | 5.104 | 5.134 | 9,163,396 | +0.32(+6.55%) |
Oct 11, 2011 | 4.703 | 4.843 | 4.667 | 4.819 | 7,010,405 | -0.05(-1.12%) |
Oct 10, 2011 | 4.721 | 4.879 | 4.715 | 4.873 | 8,664,820 | +0.39(+8.81%) |
Oct 07, 2011 | 4.715 | 4.721 | 4.473 | 4.479 | 10,794,063 | -0.18(-3.91%) |
Oct 06, 2011 | 4.643 | 4.661 | 4.564 | 4.661 | 9,941,114 | +0.27(+6.22%) |
Oct 05, 2011 | 4.200 | 4.400 | 4.151 | 4.388 | 8,347,482 | +0.26(+6.32%) |
Oct 04, 2011 | 3.854 | 4.139 | 3.781 | 4.127 | 10,667,654 | +0.21(+5.43%) |
Oct 03, 2011 | 4.096 | 4.157 | 3.914 | 3.914 | 7,126,144 | -0.36(-8.51%) |
Sep 30, 2011 | 4.376 | 4.448 | 4.278 | 4.278 | 10,053,121 | -0.44(-9.38%) |
Sep 29, 2011 | 4.709 | 4.770 | 4.588 | 4.721 | 13,525,862 | +0.44(+10.35%) |
Sep 28, 2011 | 4.491 | 4.539 | 4.278 | 4.278 | 9,361,266 | -0.13(-2.89%) |
Sep 27, 2011 | 4.467 | 4.570 | 4.376 | 4.406 | 13,124,826 | +0.23(+5.52%) |
Sep 26, 2011 | 3.987 | 4.175 | 3.849 | 4.175 | 10,165,029 | +0.41(+10.79%) |
Sep 23, 2011 | 3.526 | 3.799 | 3.520 | 3.769 | 8,203,431 | +0.07(+1.97%) |
Sep 22, 2011 | 3.744 | 3.793 | 3.599 | 3.696 | 10,429,004 | -0.26(-6.60%) |
Sep 21, 2011 | 4.218 | 4.242 | 3.957 | 3.957 | 5,765,743 | -0.24(-5.78%) |
Sep 20, 2011 | 4.206 | 4.278 | 4.139 | 4.200 | 6,606,059 | +0.08(+2.06%) |
Sep 19, 2011 | 4.139 | 4.163 | 4.060 | 4.115 | 7,558,599 | -0.39(-8.63%) |
Sep 16, 2011 | 4.515 | 4.582 | 4.424 | 4.503 | 22,469,884 | +0.14(+3.20%) |
Sep 15, 2011 | 4.333 | 4.369 | 4.248 | 4.363 | 8,743,555 | +0.31(+7.63%) |
Sep 14, 2011 | 3.975 | 4.127 | 3.817 | 4.054 | 10,037,851 | +0.12(+2.93%) |
Sep 13, 2011 | 3.896 | 3.993 | 3.848 | 3.939 | 11,641,406 | +0.13(+3.51%) |
Sep 12, 2011 | 3.732 | 3.841 | 3.647 | 3.805 | 44,390,692 | -0.22(-5.57%) |
Sep 09, 2011 | 4.181 | 4.218 | 4.011 | 4.030 | 18,051,432 | -0.38(-8.67%) |
Sep 08, 2011 | 4.473 | 4.552 | 4.388 | 4.412 | 7,351,010 | -0.14(-3.07%) |
Sep 07, 2011 | 4.418 | 4.576 | 4.400 | 4.552 | 5,745,547 | +0.22(+5.04%) |
Sep 06, 2011 | 4.272 | 4.400 | 4.218 | 4.333 | 8,326,518 | -0.48(-9.96%) |
Sep 02, 2011 | 4.922 | 4.952 | 4.788 | 4.812 | 5,416,042 | -0.35(-6.82%) |