Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.740 | 4.863 | 4.740 | 4.828 | 209,313,056 | +0.18(+3.90%) |
Nov 29, 2011 | 4.666 | 4.751 | 4.597 | 4.647 | 157,475,872 | +0.06(+1.39%) |
Nov 28, 2011 | 4.490 | 4.599 | 4.426 | 4.583 | 114,949,800 | +0.20(+4.49%) |
Nov 25, 2011 | 4.422 | 4.467 | 4.383 | 4.386 | 52,207,356 | -0.07(-1.51%) |
Nov 23, 2011 | 4.542 | 4.609 | 4.429 | 4.454 | 141,798,256 | -0.15(-3.26%) |
Nov 22, 2011 | 4.537 | 4.625 | 4.362 | 4.604 | 288,762,112 | -0.04(-0.78%) |
Nov 21, 2011 | 4.671 | 4.732 | 4.540 | 4.640 | 199,345,824 | -0.20(-4.04%) |
Nov 18, 2011 | 4.799 | 4.906 | 4.775 | 4.835 | 169,491,664 | +0.12(+2.57%) |
Nov 17, 2011 | 4.809 | 4.815 | 4.633 | 4.714 | 106,079,448 | -0.11(-2.29%) |
Nov 16, 2011 | 4.853 | 4.939 | 4.775 | 4.825 | 116,791,040 | -0.05(-1.10%) |
Nov 15, 2011 | 4.697 | 4.910 | 4.682 | 4.879 | 116,285,272 | +0.16(+3.37%) |
Nov 14, 2011 | 4.761 | 4.785 | 4.682 | 4.720 | 65,779,788 | -0.04(-0.94%) |
Nov 11, 2011 | 4.704 | 4.801 | 4.690 | 4.765 | 76,200,488 | +0.14(+3.06%) |
Nov 10, 2011 | 4.585 | 4.651 | 4.545 | 4.623 | 87,092,440 | +0.07(+1.63%) |
Nov 09, 2011 | 4.694 | 4.701 | 4.535 | 4.549 | 107,970,120 | -0.26(-5.42%) |
Nov 08, 2011 | 4.856 | 4.856 | 4.733 | 4.809 | 100,798,728 | -0.01(-0.14%) |
Nov 07, 2011 | 4.673 | 4.820 | 4.635 | 4.816 | 103,556,248 | +0.16(+3.37%) |
Nov 04, 2011 | 4.613 | 4.661 | 4.550 | 4.659 | 73,140,136 | +0.02(+0.48%) |
Nov 03, 2011 | 4.526 | 4.661 | 4.464 | 4.637 | 93,211,288 | +0.16(+3.59%) |
Nov 02, 2011 | 4.479 | 4.554 | 4.455 | 4.476 | 94,625,488 | +0.05(+1.05%) |
Nov 01, 2011 | 4.474 | 4.504 | 4.379 | 4.429 | 111,314,944 | -0.17(-3.65%) |
Oct 31, 2011 | 4.733 | 4.761 | 4.597 | 4.597 | 96,129,328 | -0.23(-4.76%) |
Oct 28, 2011 | 4.789 | 4.935 | 4.761 | 4.827 | 159,050,928 | +0.16(+3.52%) |
Oct 27, 2011 | 4.574 | 4.740 | 4.566 | 4.663 | 151,563,824 | +0.21(+4.82%) |
Oct 26, 2011 | 4.340 | 4.471 | 4.291 | 4.448 | 117,706,888 | +0.12(+2.79%) |
Oct 25, 2011 | 4.478 | 4.481 | 4.319 | 4.327 | 87,398,776 | -0.17(-3.73%) |
Oct 24, 2011 | 4.422 | 4.519 | 4.400 | 4.495 | 73,127,688 | +0.11(+2.52%) |
Oct 21, 2011 | 4.327 | 4.419 | 4.315 | 4.384 | 86,675,024 | +0.11(+2.59%) |
Oct 20, 2011 | 4.300 | 4.322 | 4.189 | 4.274 | 108,249,432 | -0.04(-0.96%) |
Oct 19, 2011 | 4.381 | 4.405 | 4.291 | 4.315 | 79,746,664 | -0.11(-2.46%) |
Oct 18, 2011 | 4.272 | 4.459 | 4.241 | 4.424 | 119,149,944 | +0.13(+3.02%) |
Oct 17, 2011 | 4.464 | 4.481 | 4.267 | 4.295 | 96,848,168 | -0.22(-4.79%) |
Oct 14, 2011 | 4.495 | 4.550 | 4.476 | 4.511 | 69,346,784 | +0.08(+1.87%) |
Oct 13, 2011 | 4.478 | 4.483 | 4.343 | 4.428 | 89,679,576 | -0.04(-0.93%) |
Oct 12, 2011 | 4.512 | 4.542 | 4.435 | 4.469 | 119,532,896 | -0.01(-0.19%) |
Oct 11, 2011 | 4.421 | 4.497 | 4.402 | 4.478 | 102,156,760 | +0.03(+0.70%) |
Oct 10, 2011 | 4.376 | 4.489 | 4.369 | 4.447 | 125,708,544 | +0.15(+3.46%) |
Oct 07, 2011 | 4.336 | 4.428 | 4.239 | 4.298 | 174,771,200 | -0.03(-0.68%) |
Oct 06, 2011 | 4.248 | 4.329 | 4.234 | 4.327 | 164,850,400 | +0.21(+4.99%) |
Oct 05, 2011 | 3.970 | 4.169 | 3.947 | 4.122 | 179,664,384 | +0.15(+3.65%) |
Oct 04, 2011 | 3.788 | 3.985 | 3.773 | 3.977 | 178,998,752 | +0.14(+3.69%) |
Oct 03, 2011 | 3.916 | 4.011 | 3.832 | 3.835 | 164,944,240 | -0.04(-1.11%) |
Sep 30, 2011 | 4.072 | 4.103 | 3.873 | 3.878 | 232,394,832 | -0.23(-5.59%) |
Sep 29, 2011 | 4.113 | 4.226 | 4.032 | 4.108 | 155,291,136 | +0.10(+2.54%) |
Sep 28, 2011 | 4.136 | 4.143 | 3.992 | 4.006 | 137,817,184 | -0.07(-1.70%) |
Sep 27, 2011 | 4.036 | 4.232 | 4.008 | 4.075 | 228,789,408 | +0.15(+3.87%) |
Sep 26, 2011 | 3.902 | 3.985 | 3.875 | 3.923 | 184,781,728 | +0.07(+1.75%) |
Sep 23, 2011 | 3.890 | 3.908 | 3.714 | 3.856 | 398,866,944 | -0.08(-2.11%) |
Sep 22, 2011 | 3.982 | 4.096 | 3.845 | 3.939 | 372,124,128 | -0.20(-4.92%) |
Sep 21, 2011 | 3.901 | 4.336 | 3.837 | 4.143 | 511,557,216 | +0.26(+6.72%) |
Sep 20, 2011 | 3.951 | 3.987 | 3.877 | 3.882 | 149,594,784 | -0.08(-1.92%) |
Sep 19, 2011 | 3.991 | 4.010 | 3.908 | 3.958 | 97,683,504 | -0.11(-2.64%) |
Sep 16, 2011 | 4.044 | 4.075 | 3.999 | 4.065 | 135,566,096 | +0.04(+1.12%) |
Sep 15, 2011 | 4.011 | 4.032 | 3.927 | 4.020 | 91,573,448 | +0.06(+1.48%) |
Sep 14, 2011 | 3.920 | 3.996 | 3.866 | 3.961 | 130,357,432 | +0.04(+1.01%) |
Sep 13, 2011 | 3.909 | 3.935 | 3.875 | 3.921 | 140,933,360 | +0.02(+0.53%) |
Sep 12, 2011 | 3.823 | 3.904 | 3.823 | 3.901 | 163,383,296 | -0.01(-0.31%) |
Sep 09, 2011 | 4.068 | 4.087 | 3.887 | 3.913 | 213,615,648 | -0.21(-5.11%) |
Sep 08, 2011 | 4.207 | 4.262 | 4.120 | 4.124 | 124,350,496 | -0.05(-1.12%) |
Sep 07, 2011 | 4.141 | 4.202 | 4.094 | 4.170 | 118,346,320 | +0.09(+2.16%) |
Sep 06, 2011 | 4.022 | 4.091 | 3.956 | 4.082 | 162,923,936 | -0.12(-2.92%) |
Sep 02, 2011 | 4.327 | 4.333 | 4.201 | 4.205 | 108,471,392 | -0.23(-5.18%) |