Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.058 | 4.123 | 3.908 | 4.123 | 24,014,542 | +0.33(+8.63%) |
Nov 29, 2011 | 3.903 | 3.908 | 3.774 | 3.795 | 18,634,482 | -0.17(-4.20%) |
Nov 28, 2011 | 3.940 | 3.962 | 3.897 | 3.962 | 19,086,390 | +0.18(+4.83%) |
Nov 25, 2011 | 3.822 | 3.870 | 3.768 | 3.779 | 8,503,180 | -0.11(-2.90%) |
Nov 23, 2011 | 4.032 | 4.032 | 3.887 | 3.892 | 12,102,567 | -0.21(-5.23%) |
Nov 22, 2011 | 4.107 | 4.171 | 4.032 | 4.107 | 15,085,415 | -0.05(-1.11%) |
Nov 21, 2011 | 4.148 | 4.190 | 4.068 | 4.153 | 15,080,874 | -0.13(-3.11%) |
Nov 18, 2011 | 4.387 | 4.403 | 4.265 | 4.286 | 17,175,790 | -0.07(-1.71%) |
Nov 17, 2011 | 4.622 | 4.633 | 4.318 | 4.361 | 21,281,340 | -0.20(-4.33%) |
Nov 16, 2011 | 4.563 | 4.665 | 4.531 | 4.558 | 17,059,846 | -0.16(-3.39%) |
Nov 15, 2011 | 4.633 | 4.782 | 4.579 | 4.718 | 10,361,432 | +0.04(+0.80%) |
Nov 14, 2011 | 4.681 | 4.697 | 4.601 | 4.681 | 16,355,902 | -0.14(-2.88%) |
Nov 11, 2011 | 4.755 | 4.889 | 4.750 | 4.819 | 17,481,000 | +0.20(+4.27%) |
Nov 10, 2011 | 4.691 | 4.723 | 4.585 | 4.622 | 20,638,260 | +0.05(+1.17%) |
Nov 09, 2011 | 4.665 | 4.702 | 4.547 | 4.569 | 39,447,124 | -0.30(-6.24%) |
Nov 08, 2011 | 4.846 | 4.883 | 4.726 | 4.873 | 22,387,542 | -0.02(-0.33%) |
Nov 07, 2011 | 4.867 | 4.953 | 4.787 | 4.889 | 17,195,692 | +0.05(+0.99%) |
Nov 04, 2011 | 4.729 | 4.889 | 4.638 | 4.841 | 25,268,812 | +0.04(+0.89%) |
Nov 03, 2011 | 4.846 | 4.894 | 4.769 | 4.798 | 24,532,642 | +0.02(+0.45%) |
Nov 02, 2011 | 4.702 | 4.862 | 4.691 | 4.777 | 15,354,194 | +0.17(+3.70%) |
Nov 01, 2011 | 4.531 | 4.739 | 4.515 | 4.606 | 36,006,348 | -0.20(-4.21%) |
Oct 31, 2011 | 4.942 | 4.942 | 4.809 | 4.809 | 20,611,428 | -0.24(-4.75%) |
Oct 28, 2011 | 4.819 | 5.112 | 4.793 | 5.048 | 28,981,076 | +0.18(+3.61%) |
Oct 27, 2011 | 4.665 | 4.979 | 4.590 | 4.873 | 41,007,272 | +0.50(+11.33%) |
Oct 26, 2011 | 4.435 | 4.473 | 4.270 | 4.377 | 20,793,664 | +0.13(+3.14%) |
Oct 25, 2011 | 4.414 | 4.419 | 4.206 | 4.244 | 25,405,810 | -0.21(-4.67%) |
Oct 24, 2011 | 4.180 | 4.462 | 4.180 | 4.451 | 20,154,414 | +0.30(+7.19%) |
Oct 21, 2011 | 4.057 | 4.185 | 4.052 | 4.153 | 13,441,067 | +0.15(+3.73%) |
Oct 20, 2011 | 4.057 | 4.110 | 3.918 | 4.004 | 26,191,134 | -0.09(-2.21%) |
Oct 19, 2011 | 4.158 | 4.228 | 4.046 | 4.094 | 20,418,344 | -0.14(-3.40%) |
Oct 18, 2011 | 4.073 | 4.276 | 3.993 | 4.238 | 24,631,582 | +0.15(+3.65%) |
Oct 17, 2011 | 4.329 | 4.350 | 4.068 | 4.089 | 23,519,286 | -0.32(-7.26%) |
Oct 14, 2011 | 4.361 | 4.414 | 4.302 | 4.409 | 11,989,693 | +0.09(+1.97%) |
Oct 13, 2011 | 4.334 | 4.345 | 4.132 | 4.323 | 16,885,724 | -0.05(-1.22%) |
Oct 12, 2011 | 4.345 | 4.473 | 4.321 | 4.377 | 14,820,292 | +0.12(+2.75%) |
Oct 11, 2011 | 4.116 | 4.318 | 4.014 | 4.260 | 21,399,412 | +0.11(+2.70%) |
Oct 10, 2011 | 4.025 | 4.153 | 4.014 | 4.148 | 17,097,740 | +0.28(+7.31%) |
Oct 07, 2011 | 4.073 | 4.084 | 3.828 | 3.865 | 18,966,782 | -0.15(-3.72%) |
Oct 06, 2011 | 3.945 | 4.020 | 3.913 | 4.014 | 23,277,260 | +0.28(+7.42%) |
Oct 05, 2011 | 3.716 | 3.742 | 3.630 | 3.737 | 22,126,998 | +0.06(+1.59%) |
Oct 04, 2011 | 3.614 | 3.689 | 3.518 | 3.678 | 22,255,992 | +0.03(+0.88%) |
Oct 03, 2011 | 3.790 | 3.865 | 3.646 | 3.646 | 28,459,592 | -0.15(-4.07%) |
Sep 30, 2011 | 3.950 | 4.004 | 3.753 | 3.801 | 23,515,232 | -0.22(-5.56%) |
Sep 29, 2011 | 4.169 | 4.222 | 3.945 | 4.025 | 27,041,942 | -0.08(-1.95%) |
Sep 28, 2011 | 4.281 | 4.345 | 4.068 | 4.105 | 21,892,520 | -0.18(-4.23%) |
Sep 27, 2011 | 4.355 | 4.398 | 4.254 | 4.286 | 25,243,988 | +0.07(+1.77%) |
Sep 26, 2011 | 4.073 | 4.222 | 3.969 | 4.212 | 21,696,950 | +0.15(+3.67%) |
Sep 23, 2011 | 3.918 | 4.073 | 3.902 | 4.062 | 19,401,622 | +0.12(+3.11%) |
Sep 22, 2011 | 3.961 | 4.084 | 3.892 | 3.940 | 26,390,392 | -0.23(-5.62%) |
Sep 21, 2011 | 4.281 | 4.409 | 4.169 | 4.174 | 19,155,244 | -0.20(-4.63%) |
Sep 20, 2011 | 4.510 | 4.531 | 4.331 | 4.377 | 13,968,389 | -0.16(-3.53%) |
Sep 19, 2011 | 4.414 | 4.577 | 4.377 | 4.537 | 19,382,950 | -0.04(-0.82%) |
Sep 16, 2011 | 4.590 | 4.614 | 4.529 | 4.574 | 11,169,259 | -0.02(-0.35%) |
Sep 15, 2011 | 4.585 | 4.622 | 4.481 | 4.590 | 13,882,247 | +0.13(+2.99%) |
Sep 14, 2011 | 4.441 | 4.531 | 4.302 | 4.457 | 18,787,548 | +0.10(+2.33%) |
Sep 13, 2011 | 4.403 | 4.409 | 4.307 | 4.355 | 12,741,764 | +0.01(+0.25%) |
Sep 12, 2011 | 4.329 | 4.483 | 4.190 | 4.345 | 24,093,442 | -0.09(-1.93%) |
Sep 09, 2011 | 4.510 | 4.622 | 4.403 | 4.430 | 20,667,938 | -0.15(-3.26%) |
Sep 08, 2011 | 4.467 | 4.649 | 4.451 | 4.579 | 28,661,486 | +0.06(+1.30%) |
Sep 07, 2011 | 4.425 | 4.569 | 4.414 | 4.521 | 14,982,201 | +0.17(+3.79%) |
Sep 06, 2011 | 4.180 | 4.377 | 4.148 | 4.355 | 17,167,250 | -0.05(-1.09%) |
Sep 02, 2011 | 4.425 | 4.478 | 4.297 | 4.403 | 13,988,549 | -0.19(-4.18%) |