Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.724 | 4.948 | 4.724 | 4.933 | 5,965,623 | +0.54(+12.23%) |
Nov 29, 2011 | 4.373 | 4.467 | 4.351 | 4.396 | 3,344,809 | +0.05(+1.17%) |
Nov 28, 2011 | 4.317 | 4.383 | 4.265 | 4.345 | 5,293,109 | +0.30(+7.46%) |
Nov 25, 2011 | 4.046 | 4.169 | 4.041 | 4.043 | 1,598,734 | -0.02(-0.40%) |
Nov 23, 2011 | 4.207 | 4.219 | 4.055 | 4.059 | 5,993,229 | -0.26(-6.12%) |
Nov 22, 2011 | 4.351 | 4.407 | 4.256 | 4.324 | 3,995,097 | -0.06(-1.28%) |
Nov 21, 2011 | 4.479 | 4.502 | 4.266 | 4.380 | 7,244,529 | -0.30(-6.33%) |
Nov 18, 2011 | 4.706 | 4.741 | 4.627 | 4.676 | 3,293,124 | +0.02(+0.52%) |
Nov 17, 2011 | 4.800 | 4.854 | 4.530 | 4.652 | 5,339,922 | -0.14(-2.94%) |
Nov 16, 2011 | 4.906 | 5.058 | 4.786 | 4.793 | 3,263,006 | -0.24(-4.70%) |
Nov 15, 2011 | 4.967 | 5.113 | 4.916 | 5.029 | 3,298,174 | +0.03(+0.55%) |
Nov 14, 2011 | 5.092 | 5.119 | 4.947 | 5.002 | 2,187,593 | -0.11(-2.06%) |
Nov 11, 2011 | 4.952 | 5.132 | 4.952 | 5.107 | 4,078,067 | +0.32(+6.73%) |
Nov 10, 2011 | 4.805 | 4.870 | 4.683 | 4.785 | 3,729,085 | +0.13(+2.81%) |
Nov 09, 2011 | 4.854 | 4.905 | 4.599 | 4.654 | 7,414,123 | -0.49(-9.60%) |
Nov 08, 2011 | 5.082 | 5.165 | 4.939 | 5.148 | 4,548,002 | +0.14(+2.86%) |
Nov 07, 2011 | 4.899 | 5.009 | 4.777 | 5.005 | 4,011,386 | +0.11(+2.15%) |
Nov 04, 2011 | 4.887 | 4.910 | 4.733 | 4.900 | 3,619,397 | -0.07(-1.44%) |
Nov 03, 2011 | 4.863 | 5.000 | 4.733 | 4.972 | 7,759,958 | +0.25(+5.38%) |
Nov 02, 2011 | 4.696 | 4.770 | 4.620 | 4.718 | 3,688,945 | +0.19(+4.20%) |
Nov 01, 2011 | 4.593 | 4.682 | 4.481 | 4.528 | 11,885,778 | -0.35(-7.26%) |
Oct 31, 2011 | 5.061 | 5.083 | 4.883 | 4.883 | 4,439,760 | -0.36(-6.78%) |
Oct 28, 2011 | 5.160 | 5.265 | 5.160 | 5.238 | 3,834,942 | +0.02(+0.45%) |
Oct 27, 2011 | 5.113 | 5.302 | 5.041 | 5.215 | 7,913,770 | +0.42(+8.83%) |
Oct 26, 2011 | 4.792 | 4.827 | 4.591 | 4.791 | 6,519,797 | +0.18(+4.01%) |
Oct 25, 2011 | 4.783 | 4.790 | 4.577 | 4.607 | 3,505,218 | -0.25(-5.19%) |
Oct 24, 2011 | 4.772 | 4.895 | 4.755 | 4.859 | 9,022,930 | +0.13(+2.69%) |
Oct 21, 2011 | 4.582 | 4.742 | 4.574 | 4.732 | 8,698,408 | +0.31(+7.00%) |
Oct 20, 2011 | 4.392 | 4.473 | 4.256 | 4.422 | 8,734,666 | +0.05(+1.25%) |
Oct 19, 2011 | 4.445 | 4.530 | 4.339 | 4.367 | 6,699,844 | -0.08(-1.89%) |
Oct 18, 2011 | 4.217 | 4.544 | 4.147 | 4.451 | 7,551,061 | +0.19(+4.38%) |
Oct 17, 2011 | 4.502 | 4.502 | 4.237 | 4.264 | 3,985,582 | -0.29(-6.32%) |
Oct 14, 2011 | 4.499 | 4.552 | 4.423 | 4.552 | 5,116,131 | +0.19(+4.42%) |
Oct 13, 2011 | 4.333 | 4.401 | 4.245 | 4.359 | 4,364,047 | -0.04(-0.91%) |
Oct 12, 2011 | 4.383 | 4.521 | 4.335 | 4.400 | 5,607,684 | +0.11(+2.48%) |
Oct 11, 2011 | 4.240 | 4.327 | 4.235 | 4.293 | 4,670,935 | -0.02(-0.46%) |
Oct 10, 2011 | 4.151 | 4.313 | 4.136 | 4.313 | 4,537,092 | +0.35(+8.89%) |
Oct 07, 2011 | 4.058 | 4.094 | 3.902 | 3.961 | 8,576,541 | -0.02(-0.39%) |
Oct 06, 2011 | 3.856 | 3.988 | 3.852 | 3.976 | 8,207,387 | +0.19(+4.93%) |
Oct 05, 2011 | 3.649 | 3.800 | 3.588 | 3.789 | 6,223,566 | +0.15(+4.06%) |
Oct 04, 2011 | 3.369 | 3.668 | 3.253 | 3.642 | 11,433,984 | +0.15(+4.22%) |
Oct 03, 2011 | 3.717 | 3.831 | 3.492 | 3.494 | 11,997,115 | -0.27(-7.17%) |
Sep 30, 2011 | 3.860 | 4.000 | 3.762 | 3.764 | 5,450,726 | -0.26(-6.52%) |
Sep 29, 2011 | 4.089 | 4.146 | 3.830 | 4.027 | 7,266,426 | +0.16(+4.05%) |
Sep 28, 2011 | 4.116 | 4.204 | 3.858 | 3.870 | 3,296,321 | -0.20(-4.84%) |
Sep 27, 2011 | 4.152 | 4.251 | 4.009 | 4.067 | 6,593,404 | +0.15(+3.94%) |
Sep 26, 2011 | 3.719 | 3.922 | 3.638 | 3.912 | 8,507,222 | +0.28(+7.82%) |
Sep 23, 2011 | 3.536 | 3.670 | 3.501 | 3.629 | 5,941,848 | +0.03(+0.89%) |
Sep 22, 2011 | 3.683 | 3.741 | 3.450 | 3.597 | 14,734,974 | -0.41(-10.27%) |
Sep 21, 2011 | 4.355 | 4.394 | 4.008 | 4.008 | 5,555,898 | -0.35(-8.11%) |
Sep 20, 2011 | 4.393 | 4.513 | 4.309 | 4.362 | 4,188,364 | +0.02(+0.51%) |
Sep 19, 2011 | 4.263 | 4.394 | 4.178 | 4.340 | 3,051,522 | -0.13(-2.85%) |
Sep 16, 2011 | 4.440 | 4.497 | 4.353 | 4.467 | 3,709,116 | +0.08(+1.90%) |
Sep 15, 2011 | 4.288 | 4.385 | 4.221 | 4.384 | 3,066,492 | +0.21(+5.05%) |
Sep 14, 2011 | 4.076 | 4.327 | 3.912 | 4.173 | 6,162,214 | +0.16(+4.01%) |
Sep 13, 2011 | 3.988 | 4.059 | 3.892 | 4.013 | 2,876,777 | +0.04(+1.01%) |
Sep 12, 2011 | 3.737 | 3.973 | 3.722 | 3.972 | 3,872,088 | +0.08(+1.96%) |
Sep 09, 2011 | 4.101 | 4.102 | 3.833 | 3.896 | 4,755,021 | -0.34(-8.01%) |
Sep 08, 2011 | 4.292 | 4.438 | 4.223 | 4.235 | 3,033,684 | -0.13(-2.97%) |
Sep 07, 2011 | 4.239 | 4.365 | 4.193 | 4.365 | 2,617,438 | +0.30(+7.38%) |
Sep 06, 2011 | 3.871 | 4.088 | 3.836 | 4.065 | 5,009,539 | -0.12(-2.84%) |
Sep 02, 2011 | 4.233 | 4.292 | 4.148 | 4.184 | 5,202,857 | -0.28(-6.36%) |