Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.979 | 5.048 | 4.910 | 4.910 | 55,777,420 | -0.16(-3.19%) |
Oct 28, 2011 | 5.012 | 5.118 | 5.005 | 5.071 | 76,255,728 | +0.02(+0.41%) |
Oct 27, 2011 | 5.038 | 5.159 | 4.938 | 5.051 | 101,438,480 | +0.27(+5.70%) |
Oct 26, 2011 | 4.740 | 4.784 | 4.637 | 4.779 | 68,837,888 | +0.11(+2.31%) |
Oct 25, 2011 | 4.781 | 4.797 | 4.627 | 4.671 | 71,868,160 | -0.18(-3.81%) |
Oct 24, 2011 | 4.671 | 4.881 | 4.658 | 4.856 | 54,501,596 | +0.19(+4.13%) |
Oct 21, 2011 | 4.591 | 4.697 | 4.584 | 4.663 | 66,819,748 | +0.12(+2.54%) |
Oct 20, 2011 | 4.594 | 4.617 | 4.414 | 4.548 | 59,585,632 | -0.06(-1.28%) |
Oct 19, 2011 | 4.568 | 4.640 | 4.522 | 4.607 | 81,629,848 | +0.01(+0.28%) |
Oct 18, 2011 | 4.522 | 4.627 | 4.437 | 4.594 | 66,137,428 | +0.08(+1.82%) |
Oct 17, 2011 | 4.576 | 4.596 | 4.504 | 4.512 | 45,364,416 | -0.14(-2.98%) |
Oct 14, 2011 | 4.620 | 4.681 | 4.555 | 4.650 | 53,499,420 | +0.09(+1.91%) |
Oct 13, 2011 | 4.578 | 4.578 | 4.455 | 4.563 | 48,562,624 | -0.06(-1.22%) |
Oct 12, 2011 | 4.435 | 4.721 | 4.435 | 4.620 | 65,595,056 | +0.14(+3.09%) |
Oct 11, 2011 | 4.404 | 4.535 | 4.365 | 4.481 | 56,825,228 | +0.07(+1.57%) |
Oct 10, 2011 | 4.327 | 4.481 | 4.313 | 4.412 | 59,191,708 | +0.23(+5.59%) |
Oct 07, 2011 | 4.319 | 4.372 | 4.139 | 4.178 | 74,570,616 | -0.09(-2.11%) |
Oct 06, 2011 | 4.193 | 4.268 | 4.150 | 4.268 | 76,038,176 | +0.22(+5.52%) |
Oct 05, 2011 | 3.929 | 4.070 | 3.895 | 4.044 | 67,088,612 | +0.13(+3.41%) |
Oct 04, 2011 | 3.844 | 3.916 | 3.728 | 3.911 | 101,616,920 | +0.02(+0.40%) |
Oct 03, 2011 | 3.980 | 3.998 | 3.867 | 3.895 | 75,388,912 | -0.09(-2.26%) |
Sep 30, 2011 | 4.047 | 4.096 | 3.924 | 3.985 | 99,484,600 | -0.15(-3.60%) |
Sep 29, 2011 | 4.162 | 4.239 | 4.051 | 4.134 | 85,222,504 | +0.06(+1.51%) |
Sep 28, 2011 | 4.160 | 4.278 | 4.070 | 4.073 | 89,691,528 | -0.10(-2.34%) |
Sep 27, 2011 | 4.093 | 4.250 | 4.093 | 4.170 | 128,126,056 | +0.20(+5.05%) |
Sep 26, 2011 | 3.901 | 3.975 | 3.744 | 3.970 | 61,807,292 | +0.11(+2.93%) |
Sep 23, 2011 | 3.770 | 3.895 | 3.752 | 3.857 | 71,241,560 | +0.08(+2.25%) |
Sep 22, 2011 | 3.777 | 3.890 | 3.716 | 3.772 | 101,627,168 | -0.22(-5.47%) |
Sep 21, 2011 | 4.109 | 4.166 | 3.983 | 3.990 | 79,088,256 | -0.18(-4.43%) |
Sep 20, 2011 | 4.178 | 4.255 | 4.147 | 4.175 | 50,803,252 | -0.03(-0.67%) |
Sep 19, 2011 | 4.180 | 4.234 | 4.132 | 4.204 | 67,821,672 | -0.17(-3.99%) |
Sep 16, 2011 | 4.388 | 4.412 | 4.299 | 4.378 | 50,582,000 | +0.02(+0.47%) |
Sep 15, 2011 | 4.342 | 4.391 | 4.286 | 4.358 | 44,212,244 | +0.11(+2.66%) |
Sep 14, 2011 | 4.227 | 4.286 | 4.075 | 4.245 | 70,341,992 | +0.04(+1.04%) |
Sep 13, 2011 | 4.278 | 4.278 | 4.134 | 4.201 | 51,515,592 | -0.04(-0.97%) |
Sep 12, 2011 | 4.281 | 4.319 | 4.098 | 4.242 | 68,106,264 | -0.15(-3.45%) |
Sep 09, 2011 | 4.455 | 4.458 | 4.315 | 4.394 | 59,952,156 | -0.21(-4.57%) |
Sep 08, 2011 | 4.609 | 4.668 | 4.571 | 4.604 | 47,339,356 | -0.05(-1.16%) |
Sep 07, 2011 | 4.614 | 4.667 | 4.542 | 4.658 | 35,400,484 | +0.11(+2.43%) |
Sep 06, 2011 | 4.412 | 4.548 | 4.388 | 4.548 | 75,699,648 | -0.15(-3.22%) |
Sep 02, 2011 | 4.776 | 4.822 | 4.643 | 4.699 | 87,889,880 | -0.23(-4.74%) |
Sep 01, 2011 | 4.815 | 5.019 | 4.799 | 4.933 | 181,274,816 | +0.27(+5.78%) |
Aug 31, 2011 | 4.627 | 4.717 | 4.607 | 4.663 | 74,788,232 | +0.09(+1.91%) |
Aug 30, 2011 | 4.453 | 4.596 | 4.435 | 4.576 | 48,430,296 | +0.08(+1.89%) |
Aug 29, 2011 | 4.458 | 4.501 | 4.406 | 4.491 | 42,914,336 | +0.14(+3.25%) |
Aug 26, 2011 | 4.227 | 4.383 | 4.147 | 4.350 | 61,396,596 | +0.12(+2.85%) |
Aug 25, 2011 | 4.304 | 4.327 | 4.183 | 4.229 | 63,604,968 | +0.03(+0.73%) |
Aug 24, 2011 | 4.214 | 4.283 | 4.096 | 4.198 | 75,950,768 | -0.04(-0.85%) |
Aug 23, 2011 | 4.170 | 4.247 | 4.055 | 4.234 | 85,960,936 | +0.01(+0.12%) |
Aug 22, 2011 | 4.370 | 4.370 | 4.198 | 4.229 | 76,318,488 | -0.03(-0.78%) |
Aug 19, 2011 | 4.345 | 4.437 | 4.250 | 4.263 | 76,631,912 | -0.13(-3.04%) |
Aug 18, 2011 | 4.447 | 4.453 | 4.299 | 4.396 | 106,758,376 | -0.25(-5.31%) |
Aug 17, 2011 | 4.558 | 4.663 | 4.535 | 4.643 | 73,538,184 | +0.13(+2.90%) |
Aug 16, 2011 | 4.512 | 4.540 | 4.414 | 4.512 | 66,693,020 | -0.06(-1.35%) |
Aug 15, 2011 | 4.527 | 4.589 | 4.507 | 4.573 | 68,285,160 | +0.12(+2.71%) |
Aug 12, 2011 | 4.386 | 4.468 | 4.324 | 4.453 | 62,472,496 | +0.13(+2.97%) |
Aug 11, 2011 | 4.263 | 4.386 | 4.180 | 4.324 | 86,666,840 | +0.13(+3.06%) |
Aug 10, 2011 | 4.299 | 4.365 | 4.147 | 4.196 | 133,521,856 | -0.21(-4.67%) |
Aug 09, 2011 | 4.324 | 4.412 | 4.093 | 4.401 | 132,506,832 | +0.28(+6.72%) |
Aug 08, 2011 | 4.324 | 4.378 | 4.026 | 4.124 | 127,693,128 | -0.47(-10.23%) |
Aug 05, 2011 | 4.732 | 4.758 | 4.379 | 4.594 | 109,849,584 | +0.04(+0.96%) |
Aug 04, 2011 | 4.643 | 4.681 | 4.473 | 4.550 | 110,789,376 | -0.27(-5.54%) |
Aug 03, 2011 | 4.858 | 4.930 | 4.725 | 4.817 | 108,543,352 | -0.05(-1.00%) |
Aug 02, 2011 | 5.030 | 5.074 | 4.817 | 4.866 | 137,504,880 | -0.36(-6.83%) |