Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.058 | 4.123 | 3.908 | 4.123 | 24,015,378 | +0.33(+8.63%) |
Nov 29, 2011 | 3.903 | 3.908 | 3.774 | 3.795 | 18,635,130 | -0.17(-4.20%) |
Nov 28, 2011 | 3.940 | 3.962 | 3.897 | 3.962 | 19,087,056 | +0.18(+4.83%) |
Nov 25, 2011 | 3.822 | 3.870 | 3.768 | 3.779 | 8,503,477 | -0.11(-2.90%) |
Nov 23, 2011 | 4.031 | 4.031 | 3.886 | 3.892 | 12,102,989 | -0.21(-5.23%) |
Nov 22, 2011 | 4.107 | 4.171 | 4.031 | 4.107 | 15,085,941 | -0.05(-1.11%) |
Nov 21, 2011 | 4.147 | 4.190 | 4.067 | 4.153 | 15,081,402 | -0.13(-3.11%) |
Nov 18, 2011 | 4.387 | 4.403 | 4.265 | 4.286 | 17,176,390 | -0.07(-1.71%) |
Nov 17, 2011 | 4.622 | 4.633 | 4.318 | 4.361 | 21,282,084 | -0.20(-4.33%) |
Nov 16, 2011 | 4.563 | 4.665 | 4.531 | 4.558 | 17,060,442 | -0.16(-3.39%) |
Nov 15, 2011 | 4.633 | 4.782 | 4.579 | 4.718 | 10,361,794 | +0.04(+0.80%) |
Nov 14, 2011 | 4.680 | 4.696 | 4.601 | 4.680 | 16,356,475 | -0.14(-2.88%) |
Nov 11, 2011 | 4.755 | 4.888 | 4.750 | 4.819 | 17,481,612 | +0.20(+4.27%) |
Nov 10, 2011 | 4.691 | 4.723 | 4.585 | 4.622 | 20,638,982 | +0.05(+1.17%) |
Nov 09, 2011 | 4.665 | 4.702 | 4.547 | 4.569 | 39,448,504 | -0.30(-6.24%) |
Nov 08, 2011 | 4.846 | 4.883 | 4.726 | 4.872 | 22,388,326 | -0.02(-0.33%) |
Nov 07, 2011 | 4.867 | 4.952 | 4.787 | 4.888 | 17,196,294 | +0.05(+0.99%) |
Nov 04, 2011 | 4.728 | 4.888 | 4.638 | 4.840 | 25,269,696 | +0.04(+0.89%) |
Nov 03, 2011 | 4.846 | 4.894 | 4.768 | 4.798 | 24,533,502 | +0.02(+0.45%) |
Nov 02, 2011 | 4.702 | 4.862 | 4.691 | 4.776 | 15,354,731 | +0.17(+3.70%) |
Nov 01, 2011 | 4.531 | 4.739 | 4.515 | 4.606 | 36,007,608 | -0.20(-4.21%) |
Oct 31, 2011 | 4.942 | 4.942 | 4.808 | 4.808 | 20,612,148 | -0.24(-4.75%) |
Oct 28, 2011 | 4.819 | 5.112 | 4.792 | 5.048 | 28,982,090 | +0.18(+3.61%) |
Oct 27, 2011 | 4.665 | 4.979 | 4.590 | 4.872 | 41,008,708 | +0.50(+11.33%) |
Oct 26, 2011 | 4.435 | 4.473 | 4.270 | 4.377 | 20,794,392 | +0.13(+3.14%) |
Oct 25, 2011 | 4.414 | 4.419 | 4.206 | 4.243 | 25,406,700 | -0.21(-4.67%) |
Oct 24, 2011 | 4.179 | 4.462 | 4.179 | 4.451 | 20,155,120 | +0.30(+7.19%) |
Oct 21, 2011 | 4.057 | 4.185 | 4.051 | 4.153 | 13,441,537 | +0.15(+3.73%) |
Oct 20, 2011 | 4.057 | 4.110 | 3.918 | 4.003 | 26,192,050 | -0.09(-2.21%) |
Oct 19, 2011 | 4.158 | 4.227 | 4.046 | 4.094 | 20,419,058 | -0.14(-3.40%) |
Oct 18, 2011 | 4.073 | 4.275 | 3.993 | 4.238 | 24,632,444 | +0.15(+3.65%) |
Oct 17, 2011 | 4.329 | 4.350 | 4.067 | 4.089 | 23,520,108 | -0.32(-7.26%) |
Oct 14, 2011 | 4.361 | 4.414 | 4.302 | 4.409 | 11,990,113 | +0.09(+1.97%) |
Oct 13, 2011 | 4.334 | 4.345 | 4.131 | 4.323 | 16,886,314 | -0.05(-1.22%) |
Oct 12, 2011 | 4.345 | 4.473 | 4.321 | 4.377 | 14,820,811 | +0.12(+2.75%) |
Oct 11, 2011 | 4.115 | 4.318 | 4.014 | 4.259 | 21,400,162 | +0.11(+2.70%) |
Oct 10, 2011 | 4.025 | 4.153 | 4.014 | 4.147 | 17,098,338 | +0.28(+7.31%) |
Oct 07, 2011 | 4.073 | 4.083 | 3.828 | 3.865 | 18,967,446 | -0.15(-3.72%) |
Oct 06, 2011 | 3.945 | 4.019 | 3.913 | 4.014 | 23,278,074 | +0.28(+7.42%) |
Oct 05, 2011 | 3.716 | 3.742 | 3.630 | 3.737 | 22,127,772 | +0.06(+1.59%) |
Oct 04, 2011 | 3.614 | 3.689 | 3.518 | 3.678 | 22,256,770 | +0.03(+0.88%) |
Oct 03, 2011 | 3.790 | 3.865 | 3.646 | 3.646 | 28,460,588 | -0.15(-4.07%) |
Sep 30, 2011 | 3.950 | 4.003 | 3.753 | 3.801 | 23,516,054 | -0.22(-5.56%) |
Sep 29, 2011 | 4.169 | 4.222 | 3.945 | 4.025 | 27,042,888 | -0.08(-1.95%) |
Sep 28, 2011 | 4.281 | 4.345 | 4.067 | 4.105 | 21,893,286 | -0.18(-4.23%) |
Sep 27, 2011 | 4.355 | 4.398 | 4.254 | 4.286 | 25,244,872 | +0.07(+1.77%) |
Sep 26, 2011 | 4.073 | 4.222 | 3.969 | 4.211 | 21,697,708 | +0.15(+3.67%) |
Sep 23, 2011 | 3.918 | 4.073 | 3.902 | 4.062 | 19,402,302 | +0.12(+3.11%) |
Sep 22, 2011 | 3.961 | 4.083 | 3.892 | 3.939 | 26,391,316 | -0.23(-5.62%) |
Sep 21, 2011 | 4.281 | 4.409 | 4.169 | 4.174 | 19,155,914 | -0.20(-4.63%) |
Sep 20, 2011 | 4.510 | 4.531 | 4.331 | 4.377 | 13,968,878 | -0.16(-3.53%) |
Sep 19, 2011 | 4.414 | 4.577 | 4.377 | 4.537 | 19,383,630 | -0.04(-0.82%) |
Sep 16, 2011 | 4.590 | 4.614 | 4.529 | 4.574 | 11,169,650 | -0.02(-0.35%) |
Sep 15, 2011 | 4.585 | 4.622 | 4.481 | 4.590 | 13,882,733 | +0.13(+2.99%) |
Sep 14, 2011 | 4.441 | 4.531 | 4.302 | 4.457 | 18,788,204 | +0.10(+2.33%) |
Sep 13, 2011 | 4.403 | 4.409 | 4.307 | 4.355 | 12,742,210 | +0.01(+0.25%) |
Sep 12, 2011 | 4.329 | 4.483 | 4.190 | 4.345 | 24,094,284 | -0.09(-1.93%) |
Sep 09, 2011 | 4.510 | 4.622 | 4.403 | 4.430 | 20,668,662 | -0.15(-3.26%) |
Sep 08, 2011 | 4.467 | 4.649 | 4.451 | 4.579 | 28,662,488 | +0.06(+1.30%) |
Sep 07, 2011 | 4.425 | 4.569 | 4.414 | 4.521 | 14,982,725 | +0.17(+3.79%) |
Sep 06, 2011 | 4.179 | 4.377 | 4.147 | 4.355 | 17,167,852 | -0.05(-1.09%) |
Sep 02, 2011 | 4.425 | 4.478 | 4.297 | 4.403 | 13,989,038 | -0.19(-4.18%) |