Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.545 | 4.607 | 4.470 | 4.573 | 102,469,704 | +0.38(+9.00%) |
Nov 29, 2011 | 4.229 | 4.296 | 4.183 | 4.196 | 30,202,246 | -0.03(-0.79%) |
Nov 28, 2011 | 4.201 | 4.237 | 4.162 | 4.229 | 43,993,456 | +0.18(+4.57%) |
Nov 25, 2011 | 4.013 | 4.098 | 4.008 | 4.044 | 30,201,558 | -0.03(-0.63%) |
Nov 23, 2011 | 4.126 | 4.142 | 4.034 | 4.070 | 52,092,740 | -0.15(-3.47%) |
Nov 22, 2011 | 4.229 | 4.291 | 4.149 | 4.216 | 71,451,520 | -0.04(-0.97%) |
Nov 21, 2011 | 4.273 | 4.316 | 4.214 | 4.257 | 57,031,468 | -0.11(-2.47%) |
Nov 18, 2011 | 4.481 | 4.481 | 4.339 | 4.365 | 74,039,104 | -0.10(-2.24%) |
Nov 17, 2011 | 4.586 | 4.602 | 4.414 | 4.465 | 62,605,452 | -0.10(-2.08%) |
Nov 16, 2011 | 4.591 | 4.668 | 4.555 | 4.560 | 48,443,132 | -0.07(-1.50%) |
Nov 15, 2011 | 4.620 | 4.676 | 4.558 | 4.630 | 22,387,746 | -0.02(-0.33%) |
Nov 14, 2011 | 4.709 | 4.740 | 4.630 | 4.645 | 35,422,684 | -0.05(-1.04%) |
Nov 11, 2011 | 4.638 | 4.718 | 4.627 | 4.694 | 34,959,412 | +0.13(+2.76%) |
Nov 10, 2011 | 4.684 | 4.691 | 4.535 | 4.568 | 70,081,496 | +0.03(+0.62%) |
Nov 09, 2011 | 4.635 | 4.684 | 4.522 | 4.540 | 95,850,272 | -0.29(-6.01%) |
Nov 08, 2011 | 4.779 | 4.846 | 4.730 | 4.830 | 52,928,364 | +0.06(+1.35%) |
Nov 07, 2011 | 4.848 | 4.856 | 4.748 | 4.766 | 66,560,020 | -0.04(-0.75%) |
Nov 04, 2011 | 4.771 | 4.828 | 4.686 | 4.802 | 51,242,224 | -0.02(-0.48%) |
Nov 03, 2011 | 4.897 | 4.912 | 4.763 | 4.825 | 91,652,312 | -0.04(-0.79%) |
Nov 02, 2011 | 4.887 | 4.928 | 4.810 | 4.864 | 57,482,208 | +0.13(+2.71%) |
Nov 01, 2011 | 4.630 | 4.795 | 4.566 | 4.735 | 113,753,496 | -0.18(-3.61%) |
Oct 31, 2011 | 4.982 | 5.051 | 4.912 | 4.912 | 55,746,516 | -0.16(-3.19%) |
Oct 28, 2011 | 5.015 | 5.121 | 5.007 | 5.074 | 76,213,488 | +0.02(+0.41%) |
Oct 27, 2011 | 5.041 | 5.162 | 4.941 | 5.054 | 101,382,288 | +0.27(+5.70%) |
Oct 26, 2011 | 4.743 | 4.787 | 4.640 | 4.781 | 68,799,752 | +0.11(+2.31%) |
Oct 25, 2011 | 4.784 | 4.799 | 4.630 | 4.673 | 71,828,344 | -0.18(-3.81%) |
Oct 24, 2011 | 4.673 | 4.884 | 4.661 | 4.858 | 54,471,404 | +0.19(+4.13%) |
Oct 21, 2011 | 4.594 | 4.699 | 4.586 | 4.666 | 66,782,728 | +0.12(+2.54%) |
Oct 20, 2011 | 4.596 | 4.620 | 4.417 | 4.550 | 59,552,620 | -0.06(-1.28%) |
Oct 19, 2011 | 4.571 | 4.643 | 4.524 | 4.609 | 81,584,624 | +0.01(+0.28%) |
Oct 18, 2011 | 4.524 | 4.630 | 4.440 | 4.596 | 66,100,788 | +0.08(+1.82%) |
Oct 17, 2011 | 4.578 | 4.599 | 4.506 | 4.514 | 45,339,284 | -0.14(-2.98%) |
Oct 14, 2011 | 4.622 | 4.684 | 4.558 | 4.653 | 53,469,784 | +0.09(+1.91%) |
Oct 13, 2011 | 4.581 | 4.581 | 4.458 | 4.566 | 48,535,720 | -0.06(-1.22%) |
Oct 12, 2011 | 4.437 | 4.724 | 4.437 | 4.622 | 65,558,716 | +0.14(+3.09%) |
Oct 11, 2011 | 4.406 | 4.537 | 4.368 | 4.483 | 56,793,744 | +0.07(+1.57%) |
Oct 10, 2011 | 4.329 | 4.483 | 4.315 | 4.414 | 59,158,916 | +0.23(+5.59%) |
Oct 07, 2011 | 4.321 | 4.374 | 4.142 | 4.180 | 74,529,304 | -0.09(-2.11%) |
Oct 06, 2011 | 4.196 | 4.270 | 4.152 | 4.270 | 75,996,048 | +0.22(+5.52%) |
Oct 05, 2011 | 3.931 | 4.072 | 3.898 | 4.047 | 67,051,448 | +0.13(+3.41%) |
Oct 04, 2011 | 3.846 | 3.918 | 3.731 | 3.913 | 101,560,624 | +0.02(+0.40%) |
Oct 03, 2011 | 3.982 | 4.000 | 3.869 | 3.898 | 75,347,144 | -0.09(-2.26%) |
Sep 30, 2011 | 4.049 | 4.098 | 3.926 | 3.987 | 99,429,488 | -0.15(-3.60%) |
Sep 29, 2011 | 4.165 | 4.242 | 4.053 | 4.136 | 85,175,296 | +0.06(+1.51%) |
Sep 28, 2011 | 4.162 | 4.280 | 4.072 | 4.075 | 89,641,832 | -0.10(-2.34%) |
Sep 27, 2011 | 4.095 | 4.252 | 4.095 | 4.172 | 128,055,072 | +0.20(+5.05%) |
Sep 26, 2011 | 3.903 | 3.977 | 3.746 | 3.972 | 61,773,052 | +0.11(+2.93%) |
Sep 23, 2011 | 3.772 | 3.898 | 3.754 | 3.859 | 71,202,088 | +0.08(+2.25%) |
Sep 22, 2011 | 3.779 | 3.892 | 3.718 | 3.774 | 101,570,872 | -0.22(-5.47%) |
Sep 21, 2011 | 4.111 | 4.169 | 3.985 | 3.993 | 79,044,440 | -0.18(-4.43%) |
Sep 20, 2011 | 4.180 | 4.257 | 4.149 | 4.178 | 50,775,108 | -0.03(-0.67%) |
Sep 19, 2011 | 4.183 | 4.237 | 4.134 | 4.206 | 67,784,096 | -0.17(-3.99%) |
Sep 16, 2011 | 4.391 | 4.414 | 4.301 | 4.381 | 50,553,976 | +0.02(+0.47%) |
Sep 15, 2011 | 4.345 | 4.393 | 4.288 | 4.360 | 44,187,752 | +0.11(+2.66%) |
Sep 14, 2011 | 4.229 | 4.288 | 4.077 | 4.247 | 70,303,024 | +0.04(+1.04%) |
Sep 13, 2011 | 4.280 | 4.280 | 4.136 | 4.203 | 51,487,052 | -0.04(-0.97%) |
Sep 12, 2011 | 4.283 | 4.321 | 4.101 | 4.244 | 68,068,528 | -0.15(-3.45%) |
Sep 09, 2011 | 4.458 | 4.460 | 4.318 | 4.396 | 59,918,944 | -0.21(-4.57%) |
Sep 08, 2011 | 4.612 | 4.671 | 4.573 | 4.607 | 47,313,128 | -0.05(-1.16%) |
Sep 07, 2011 | 4.617 | 4.670 | 4.545 | 4.661 | 35,380,872 | +0.11(+2.43%) |
Sep 06, 2011 | 4.414 | 4.550 | 4.391 | 4.550 | 75,657,712 | -0.15(-3.22%) |
Sep 02, 2011 | 4.779 | 4.825 | 4.645 | 4.702 | 87,841,192 | -0.23(-4.74%) |