Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.738 | 4.878 | 4.679 | 4.679 | 22,940,428 | -0.18(-3.68%) |
Oct 28, 2011 | 4.990 | 4.990 | 4.765 | 4.858 | 27,790,536 | -0.10(-2.01%) |
Oct 27, 2011 | 5.057 | 5.129 | 4.795 | 4.957 | 45,444,784 | +0.13(+2.75%) |
Oct 26, 2011 | 4.725 | 4.844 | 4.639 | 4.825 | 32,426,860 | +0.23(+4.90%) |
Oct 25, 2011 | 4.666 | 4.738 | 4.579 | 4.599 | 25,123,530 | -0.15(-3.21%) |
Oct 24, 2011 | 4.685 | 4.791 | 4.626 | 4.752 | 24,916,980 | +0.15(+3.17%) |
Oct 21, 2011 | 4.586 | 4.672 | 4.553 | 4.606 | 35,847,216 | +0.09(+2.06%) |
Oct 20, 2011 | 4.261 | 4.566 | 4.202 | 4.513 | 36,823,508 | +0.29(+6.91%) |
Oct 19, 2011 | 4.407 | 4.480 | 4.182 | 4.222 | 34,022,180 | -0.18(-4.07%) |
Oct 18, 2011 | 4.169 | 4.473 | 4.132 | 4.400 | 26,454,812 | +0.27(+6.58%) |
Oct 17, 2011 | 4.255 | 4.321 | 4.115 | 4.129 | 18,163,428 | -0.19(-4.30%) |
Oct 14, 2011 | 4.407 | 4.440 | 4.175 | 4.314 | 27,038,196 | -0.03(-0.76%) |
Oct 13, 2011 | 4.400 | 4.434 | 4.222 | 4.347 | 31,952,300 | -0.13(-2.96%) |
Oct 12, 2011 | 4.414 | 4.619 | 4.394 | 4.480 | 26,064,302 | +0.11(+2.42%) |
Oct 11, 2011 | 4.261 | 4.414 | 4.175 | 4.374 | 22,606,692 | +0.09(+2.01%) |
Oct 10, 2011 | 4.188 | 4.288 | 4.155 | 4.288 | 18,424,668 | +0.21(+5.03%) |
Oct 07, 2011 | 4.354 | 4.367 | 4.049 | 4.082 | 21,168,322 | -0.26(-5.95%) |
Oct 06, 2011 | 4.222 | 4.347 | 4.169 | 4.341 | 42,079,840 | +0.30(+7.55%) |
Oct 05, 2011 | 3.930 | 4.096 | 3.903 | 4.036 | 21,844,016 | +0.06(+1.50%) |
Oct 04, 2011 | 3.711 | 3.996 | 3.705 | 3.976 | 34,123,488 | +0.19(+4.90%) |
Oct 03, 2011 | 3.923 | 3.976 | 3.791 | 3.791 | 26,310,094 | -0.14(-3.54%) |
Sep 30, 2011 | 4.069 | 4.122 | 3.923 | 3.930 | 23,211,220 | -0.20(-4.82%) |
Sep 29, 2011 | 3.956 | 4.129 | 3.890 | 4.129 | 41,200,304 | +0.29(+7.60%) |
Sep 28, 2011 | 3.996 | 4.019 | 3.837 | 3.837 | 23,417,968 | -0.15(-3.82%) |
Sep 27, 2011 | 4.188 | 4.215 | 3.953 | 3.990 | 36,513,888 | -0.03(-0.82%) |
Sep 26, 2011 | 3.864 | 4.029 | 3.831 | 4.023 | 26,010,638 | +0.24(+6.30%) |
Sep 23, 2011 | 3.804 | 3.903 | 3.731 | 3.784 | 26,607,004 | -0.05(-1.38%) |
Sep 22, 2011 | 3.791 | 3.884 | 3.731 | 3.837 | 29,673,966 | -0.09(-2.36%) |
Sep 21, 2011 | 4.188 | 4.228 | 3.917 | 3.930 | 26,907,974 | -0.27(-6.47%) |
Sep 20, 2011 | 4.215 | 4.288 | 4.169 | 4.202 | 12,317,930 | +0.01(+0.32%) |
Sep 19, 2011 | 4.222 | 4.241 | 4.129 | 4.188 | 16,095,479 | -0.14(-3.22%) |
Sep 16, 2011 | 4.341 | 4.367 | 4.241 | 4.328 | 19,257,756 | -0.01(-0.15%) |
Sep 15, 2011 | 4.341 | 4.374 | 4.275 | 4.334 | 20,100,950 | +0.05(+1.08%) |
Sep 14, 2011 | 4.241 | 4.328 | 4.142 | 4.288 | 21,830,256 | +0.08(+1.89%) |
Sep 13, 2011 | 4.202 | 4.334 | 4.169 | 4.208 | 14,646,720 | +0.03(+0.79%) |
Sep 12, 2011 | 3.996 | 4.228 | 3.990 | 4.175 | 26,675,648 | +0.12(+2.94%) |
Sep 09, 2011 | 4.195 | 4.235 | 4.043 | 4.056 | 21,803,736 | -0.20(-4.67%) |
Sep 08, 2011 | 4.361 | 4.420 | 4.182 | 4.255 | 21,653,846 | -0.15(-3.31%) |
Sep 07, 2011 | 4.135 | 4.400 | 4.115 | 4.400 | 18,209,920 | +0.35(+8.67%) |
Sep 06, 2011 | 4.023 | 4.129 | 3.976 | 4.049 | 20,015,256 | -0.09(-2.08%) |
Sep 02, 2011 | 4.162 | 4.231 | 4.122 | 4.135 | 18,224,010 | -0.13(-3.11%) |
Sep 01, 2011 | 4.381 | 4.434 | 4.235 | 4.268 | 19,209,532 | -0.13(-3.01%) |
Aug 31, 2011 | 4.387 | 4.467 | 4.328 | 4.400 | 12,920,591 | +0.05(+1.07%) |
Aug 30, 2011 | 4.442 | 4.453 | 4.308 | 4.354 | 18,751,578 | -0.12(-2.67%) |
Aug 29, 2011 | 4.314 | 4.480 | 4.314 | 4.473 | 15,321,937 | +0.22(+5.14%) |
Aug 26, 2011 | 4.175 | 4.314 | 4.069 | 4.255 | 20,301,172 | +0.07(+1.58%) |
Aug 25, 2011 | 4.399 | 4.505 | 4.136 | 4.188 | 30,687,074 | -0.07(-1.70%) |
Aug 24, 2011 | 4.175 | 4.314 | 4.136 | 4.261 | 23,931,606 | +0.07(+1.73%) |
Aug 23, 2011 | 3.997 | 4.188 | 3.918 | 4.188 | 21,928,660 | +0.20(+4.96%) |
Aug 22, 2011 | 4.089 | 4.116 | 3.944 | 3.991 | 21,647,056 | +0.03(+0.67%) |
Aug 19, 2011 | 4.037 | 4.149 | 3.944 | 3.964 | 23,868,650 | -0.16(-3.84%) |
Aug 18, 2011 | 4.274 | 4.281 | 4.083 | 4.122 | 29,369,546 | -0.29(-6.58%) |
Aug 17, 2011 | 4.459 | 4.531 | 4.327 | 4.413 | 19,815,578 | +0.01(+0.15%) |
Aug 16, 2011 | 4.426 | 4.485 | 4.333 | 4.406 | 19,256,898 | -0.09(-1.91%) |
Aug 15, 2011 | 4.301 | 4.512 | 4.301 | 4.492 | 17,218,738 | +0.25(+5.91%) |
Aug 12, 2011 | 4.498 | 4.558 | 4.208 | 4.241 | 29,842,142 | -0.18(-4.03%) |
Aug 11, 2011 | 4.188 | 4.479 | 4.129 | 4.419 | 29,899,778 | +0.33(+8.06%) |
Aug 10, 2011 | 4.465 | 4.465 | 4.063 | 4.089 | 48,226,192 | -0.47(-10.40%) |
Aug 09, 2011 | 4.571 | 4.571 | 4.202 | 4.564 | 28,843,134 | +0.28(+6.46%) |
Aug 08, 2011 | 4.571 | 4.769 | 4.254 | 4.287 | 36,425,356 | -0.49(-10.34%) |
Aug 05, 2011 | 5.039 | 5.046 | 4.742 | 4.782 | 33,971,036 | -0.16(-3.33%) |
Aug 04, 2011 | 5.132 | 5.191 | 4.940 | 4.947 | 25,905,838 | -0.28(-5.30%) |
Aug 03, 2011 | 5.178 | 5.257 | 5.052 | 5.224 | 29,336,484 | +0.04(+0.76%) |
Aug 02, 2011 | 5.297 | 5.343 | 5.178 | 5.184 | 24,582,908 | -0.16(-3.08%) |