Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.917 | 3.942 | 3.821 | 3.892 | 19,711,844 | +0.06(+1.63%) |
Nov 29, 2011 | 3.792 | 3.912 | 3.787 | 3.829 | 28,494,238 | +0.07(+1.74%) |
Nov 28, 2011 | 3.710 | 3.786 | 3.710 | 3.764 | 20,423,388 | +0.14(+3.95%) |
Nov 25, 2011 | 3.693 | 3.708 | 3.612 | 3.621 | 10,439,611 | -0.10(-2.71%) |
Nov 23, 2011 | 3.752 | 3.764 | 3.680 | 3.722 | 22,503,596 | -0.05(-1.43%) |
Nov 22, 2011 | 3.808 | 3.828 | 3.769 | 3.776 | 23,325,654 | -0.05(-1.28%) |
Nov 21, 2011 | 3.715 | 3.861 | 3.685 | 3.824 | 32,693,476 | +0.04(+1.16%) |
Nov 18, 2011 | 3.705 | 3.838 | 3.691 | 3.781 | 36,185,084 | +0.09(+2.42%) |
Nov 17, 2011 | 3.737 | 3.845 | 3.661 | 3.691 | 41,916,608 | -0.10(-2.62%) |
Nov 16, 2011 | 3.907 | 3.915 | 3.744 | 3.791 | 68,325,600 | -0.18(-4.41%) |
Nov 15, 2011 | 4.124 | 4.126 | 3.959 | 3.966 | 42,108,188 | -0.18(-4.38%) |
Nov 14, 2011 | 4.181 | 4.181 | 4.043 | 4.148 | 19,135,726 | -0.09(-2.11%) |
Nov 11, 2011 | 4.185 | 4.284 | 4.161 | 4.237 | 14,550,763 | +0.10(+2.32%) |
Nov 10, 2011 | 4.240 | 4.240 | 4.111 | 4.141 | 20,048,318 | -0.05(-1.28%) |
Nov 09, 2011 | 4.225 | 4.292 | 4.186 | 4.195 | 10,975,930 | -0.12(-2.81%) |
Nov 08, 2011 | 4.294 | 4.327 | 4.228 | 4.316 | 11,694,546 | +0.03(+0.75%) |
Nov 07, 2011 | 4.328 | 4.339 | 4.260 | 4.284 | 11,494,213 | -0.04(-0.93%) |
Nov 04, 2011 | 4.329 | 4.358 | 4.289 | 4.324 | 16,178,501 | -0.02(-0.54%) |
Nov 03, 2011 | 4.255 | 4.353 | 4.189 | 4.348 | 15,399,104 | +0.12(+2.91%) |
Nov 02, 2011 | 4.250 | 4.274 | 4.210 | 4.225 | 20,336,200 | +0.01(+0.24%) |
Nov 01, 2011 | 4.191 | 4.259 | 4.127 | 4.215 | 22,489,582 | -0.09(-2.07%) |
Oct 31, 2011 | 4.380 | 4.400 | 4.301 | 4.304 | 23,478,632 | -0.11(-2.40%) |
Oct 28, 2011 | 4.358 | 4.488 | 4.350 | 4.410 | 18,948,284 | +0.05(+1.12%) |
Oct 27, 2011 | 4.338 | 4.385 | 4.252 | 4.361 | 16,227,905 | +0.15(+3.47%) |
Oct 26, 2011 | 4.324 | 4.341 | 4.200 | 4.215 | 26,190,284 | -0.09(-2.19%) |
Oct 25, 2011 | 4.275 | 4.383 | 4.247 | 4.309 | 21,418,796 | +0.00(+0.08%) |
Oct 24, 2011 | 4.230 | 4.306 | 4.185 | 4.306 | 27,128,528 | +0.09(+2.16%) |
Oct 21, 2011 | 4.274 | 4.360 | 4.215 | 4.215 | 27,235,328 | -0.00(-0.08%) |
Oct 20, 2011 | 4.186 | 4.228 | 4.154 | 4.218 | 11,866,113 | +0.03(+0.76%) |
Oct 19, 2011 | 4.188 | 4.210 | 4.148 | 4.186 | 16,868,452 | -0.02(-0.44%) |
Oct 18, 2011 | 4.077 | 4.238 | 4.067 | 4.205 | 21,494,418 | +0.12(+3.05%) |
Oct 17, 2011 | 4.232 | 4.237 | 4.011 | 4.080 | 35,560,144 | -0.15(-3.66%) |
Oct 14, 2011 | 4.277 | 4.289 | 4.196 | 4.235 | 17,572,816 | -0.01(-0.24%) |
Oct 13, 2011 | 4.277 | 4.318 | 4.223 | 4.245 | 15,677,007 | -0.07(-1.68%) |
Oct 12, 2011 | 4.208 | 4.388 | 4.193 | 4.318 | 35,675,172 | +0.12(+2.93%) |
Oct 11, 2011 | 4.129 | 4.201 | 4.087 | 4.195 | 16,416,855 | +0.06(+1.38%) |
Oct 10, 2011 | 4.153 | 4.211 | 4.088 | 4.137 | 19,710,708 | +0.04(+1.03%) |
Oct 07, 2011 | 4.095 | 4.148 | 4.055 | 4.095 | 23,856,776 | +0.05(+1.12%) |
Oct 06, 2011 | 4.035 | 4.060 | 3.994 | 4.050 | 23,622,224 | +0.03(+0.80%) |
Oct 05, 2011 | 4.015 | 4.036 | 3.912 | 4.018 | 17,882,394 | +0.01(+0.34%) |
Oct 04, 2011 | 3.804 | 4.004 | 3.730 | 4.004 | 21,959,428 | +0.14(+3.57%) |
Oct 03, 2011 | 3.839 | 3.910 | 3.792 | 3.866 | 28,564,868 | -0.02(-0.56%) |
Sep 30, 2011 | 3.983 | 4.016 | 3.887 | 3.888 | 16,084,772 | -0.15(-3.71%) |
Sep 29, 2011 | 4.021 | 4.082 | 3.934 | 4.038 | 18,131,400 | +0.08(+2.00%) |
Sep 28, 2011 | 4.045 | 4.100 | 3.951 | 3.959 | 13,947,959 | -0.06(-1.51%) |
Sep 27, 2011 | 4.036 | 4.127 | 3.983 | 4.020 | 15,242,627 | +0.05(+1.14%) |
Sep 26, 2011 | 3.823 | 3.978 | 3.811 | 3.974 | 12,359,616 | +0.19(+4.89%) |
Sep 23, 2011 | 3.786 | 3.860 | 3.769 | 3.789 | 14,904,145 | -0.02(-0.44%) |
Sep 22, 2011 | 3.839 | 3.909 | 3.754 | 3.806 | 23,338,166 | -0.14(-3.54%) |
Sep 21, 2011 | 4.020 | 4.085 | 3.942 | 3.946 | 19,123,120 | -0.09(-2.25%) |
Sep 20, 2011 | 4.079 | 4.123 | 4.031 | 4.036 | 15,720,465 | -0.04(-1.03%) |
Sep 19, 2011 | 4.104 | 4.117 | 4.006 | 4.079 | 18,475,426 | -0.11(-2.65%) |
Sep 16, 2011 | 4.180 | 4.222 | 4.141 | 4.190 | 20,371,222 | +0.04(+1.01%) |
Sep 15, 2011 | 4.053 | 4.148 | 4.033 | 4.148 | 26,822,092 | +0.12(+3.05%) |
Sep 14, 2011 | 3.934 | 4.060 | 3.912 | 4.025 | 22,145,272 | +0.12(+3.19%) |
Sep 13, 2011 | 3.907 | 3.942 | 3.836 | 3.900 | 16,424,454 | -0.01(-0.22%) |
Sep 12, 2011 | 3.853 | 3.919 | 3.789 | 3.909 | 24,781,438 | +0.02(+0.39%) |
Sep 09, 2011 | 3.831 | 3.942 | 3.831 | 3.893 | 23,434,290 | +0.04(+0.96%) |
Sep 08, 2011 | 3.892 | 3.940 | 3.856 | 3.856 | 13,976,357 | -0.05(-1.34%) |
Sep 07, 2011 | 3.883 | 3.927 | 3.843 | 3.909 | 19,256,962 | +0.07(+1.80%) |
Sep 06, 2011 | 3.631 | 3.861 | 3.631 | 3.839 | 23,931,014 | +0.11(+2.98%) |
Sep 02, 2011 | 3.821 | 3.846 | 3.722 | 3.728 | 14,975,424 | -0.15(-3.86%) |