Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.170 | 5.294 | 5.006 | 5.291 | 32,996,334 | +0.39(+7.95%) |
Nov 29, 2011 | 4.824 | 5.023 | 4.721 | 4.902 | 16,005,003 | +0.12(+2.54%) |
Nov 28, 2011 | 4.737 | 4.910 | 4.668 | 4.780 | 16,090,026 | +0.26(+5.75%) |
Nov 25, 2011 | 4.425 | 4.676 | 4.399 | 4.521 | 4,329,340 | +0.06(+1.36%) |
Nov 23, 2011 | 4.607 | 4.607 | 4.399 | 4.460 | 10,893,848 | -0.23(-4.98%) |
Nov 22, 2011 | 4.633 | 4.763 | 4.547 | 4.694 | 12,396,954 | +0.03(+0.74%) |
Nov 21, 2011 | 4.633 | 4.676 | 4.443 | 4.659 | 11,894,254 | -0.08(-1.65%) |
Nov 18, 2011 | 4.789 | 4.798 | 4.659 | 4.737 | 9,870,503 | +0.01(+0.18%) |
Nov 17, 2011 | 4.893 | 4.928 | 4.685 | 4.728 | 11,295,264 | -0.11(-2.33%) |
Nov 16, 2011 | 4.720 | 5.006 | 4.685 | 4.841 | 15,012,089 | +0.05(+1.09%) |
Nov 15, 2011 | 4.746 | 4.850 | 4.668 | 4.789 | 13,592,310 | -0.01(-0.18%) |
Nov 14, 2011 | 4.928 | 4.954 | 4.763 | 4.798 | 9,542,369 | -0.19(-3.82%) |
Nov 11, 2011 | 4.971 | 5.023 | 4.884 | 4.988 | 12,603,103 | +0.13(+2.67%) |
Nov 10, 2011 | 4.902 | 4.928 | 4.728 | 4.858 | 13,842,485 | +0.06(+1.26%) |
Nov 09, 2011 | 5.014 | 5.014 | 4.720 | 4.798 | 22,334,936 | -0.38(-7.36%) |
Nov 08, 2011 | 5.032 | 5.231 | 5.032 | 5.179 | 34,300,084 | +0.21(+4.18%) |
Nov 07, 2011 | 4.711 | 4.997 | 4.711 | 4.971 | 13,470,696 | +0.23(+4.74%) |
Nov 04, 2011 | 4.728 | 4.867 | 4.642 | 4.746 | 12,604,203 | -0.04(-0.90%) |
Nov 03, 2011 | 4.581 | 4.802 | 4.495 | 4.789 | 12,928,471 | +0.27(+5.94%) |
Nov 02, 2011 | 4.434 | 4.594 | 4.339 | 4.521 | 11,162,561 | +0.19(+4.40%) |
Nov 01, 2011 | 4.209 | 4.434 | 4.131 | 4.330 | 18,046,540 | -0.16(-3.47%) |
Oct 31, 2011 | 4.702 | 4.702 | 4.417 | 4.486 | 15,887,951 | -0.28(-5.82%) |
Oct 28, 2011 | 4.616 | 4.824 | 4.477 | 4.763 | 18,251,630 | +0.08(+1.66%) |
Oct 27, 2011 | 4.694 | 4.763 | 4.408 | 4.685 | 21,468,078 | +0.42(+9.74%) |
Oct 26, 2011 | 4.252 | 4.399 | 4.088 | 4.269 | 14,298,917 | +0.10(+2.49%) |
Oct 25, 2011 | 4.434 | 4.434 | 4.131 | 4.166 | 18,441,714 | -0.35(-7.68%) |
Oct 24, 2011 | 4.356 | 4.564 | 4.269 | 4.512 | 18,673,012 | +0.27(+6.33%) |
Oct 21, 2011 | 4.131 | 4.365 | 4.131 | 4.243 | 23,594,376 | +0.20(+4.92%) |
Oct 20, 2011 | 3.836 | 4.079 | 3.672 | 4.044 | 16,777,302 | +0.21(+5.42%) |
Oct 19, 2011 | 3.966 | 4.066 | 3.776 | 3.836 | 19,187,694 | -0.03(-0.67%) |
Oct 18, 2011 | 3.464 | 3.940 | 3.412 | 3.862 | 24,535,688 | +0.39(+11.22%) |
Oct 17, 2011 | 3.802 | 3.802 | 3.464 | 3.473 | 12,716,603 | -0.36(-9.48%) |
Oct 14, 2011 | 3.854 | 3.854 | 3.637 | 3.836 | 12,349,705 | +0.06(+1.61%) |
Oct 13, 2011 | 3.845 | 3.940 | 3.559 | 3.776 | 12,947,497 | -0.04(-1.13%) |
Oct 12, 2011 | 3.741 | 3.897 | 3.715 | 3.819 | 10,482,718 | +0.15(+4.01%) |
Oct 11, 2011 | 3.620 | 3.741 | 3.611 | 3.672 | 7,497,260 | +0.01(+0.24%) |
Oct 10, 2011 | 3.577 | 3.663 | 3.551 | 3.663 | 9,491,742 | +0.19(+5.49%) |
Oct 07, 2011 | 3.499 | 3.551 | 3.343 | 3.473 | 9,667,028 | -0.02(-0.50%) |
Oct 06, 2011 | 3.533 | 3.577 | 3.377 | 3.490 | 9,643,777 | +0.10(+2.81%) |
Oct 05, 2011 | 3.152 | 3.447 | 3.100 | 3.395 | 12,187,807 | +0.24(+7.69%) |
Oct 04, 2011 | 3.022 | 3.161 | 2.849 | 3.152 | 14,181,758 | +0.09(+2.82%) |
Oct 03, 2011 | 3.377 | 3.403 | 3.057 | 3.066 | 12,335,453 | -0.36(-10.38%) |
Sep 30, 2011 | 3.533 | 3.542 | 3.421 | 3.421 | 7,949,321 | -0.16(-4.59%) |
Sep 29, 2011 | 3.551 | 3.674 | 3.474 | 3.585 | 14,878,237 | +0.14(+4.02%) |
Sep 28, 2011 | 3.629 | 3.655 | 3.429 | 3.447 | 8,873,272 | -0.16(-4.33%) |
Sep 27, 2011 | 3.672 | 3.767 | 3.542 | 3.603 | 15,415,415 | +0.04(+1.22%) |
Sep 26, 2011 | 3.568 | 3.594 | 3.395 | 3.559 | 10,205,979 | +0.05(+1.48%) |
Sep 23, 2011 | 3.490 | 3.603 | 3.464 | 3.507 | 7,471,524 | -0.01(-0.25%) |
Sep 22, 2011 | 3.585 | 3.629 | 3.403 | 3.516 | 14,334,411 | -0.27(-7.09%) |
Sep 21, 2011 | 3.914 | 4.027 | 3.750 | 3.784 | 15,093,789 | -0.12(-3.10%) |
Sep 20, 2011 | 4.018 | 4.044 | 3.845 | 3.906 | 17,951,550 | +0.11(+2.97%) |
Sep 19, 2011 | 3.741 | 3.862 | 3.689 | 3.793 | 11,005,788 | -0.07(-1.79%) |
Sep 16, 2011 | 3.932 | 3.940 | 3.776 | 3.862 | 16,387,232 | -0.03(-0.89%) |
Sep 15, 2011 | 3.923 | 3.945 | 3.767 | 3.897 | 13,357,013 | +0.09(+2.27%) |
Sep 14, 2011 | 3.776 | 3.862 | 3.681 | 3.810 | 19,418,484 | +0.09(+2.33%) |
Sep 13, 2011 | 3.707 | 3.741 | 3.637 | 3.724 | 20,343,690 | +0.03(+0.94%) |
Sep 12, 2011 | 3.637 | 3.741 | 3.559 | 3.689 | 20,064,250 | -0.03(-0.93%) |
Sep 09, 2011 | 3.802 | 3.828 | 3.585 | 3.724 | 17,902,518 | -0.16(-4.02%) |
Sep 08, 2011 | 3.923 | 4.079 | 3.784 | 3.880 | 14,143,480 | -0.09(-2.18%) |
Sep 07, 2011 | 3.793 | 3.966 | 3.698 | 3.966 | 12,043,204 | +0.32(+8.79%) |
Sep 06, 2011 | 3.542 | 3.715 | 3.499 | 3.646 | 15,234,489 | -0.15(-3.88%) |
Sep 02, 2011 | 3.862 | 3.914 | 3.637 | 3.793 | 12,410,899 | -0.19(-4.78%) |