Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.273 | 5.307 | 5.144 | 5.239 | 14,642,084 | +0.08(+1.63%) |
Nov 29, 2011 | 5.105 | 5.266 | 5.099 | 5.155 | 21,165,704 | +0.09(+1.74%) |
Nov 28, 2011 | 4.994 | 5.096 | 4.994 | 5.067 | 15,170,625 | +0.19(+3.95%) |
Nov 25, 2011 | 4.972 | 4.992 | 4.863 | 4.874 | 7,754,610 | -0.14(-2.71%) |
Nov 23, 2011 | 5.051 | 5.067 | 4.954 | 5.010 | 16,715,817 | -0.07(-1.43%) |
Nov 22, 2011 | 5.126 | 5.154 | 5.074 | 5.083 | 17,326,446 | -0.07(-1.28%) |
Nov 21, 2011 | 5.001 | 5.198 | 4.960 | 5.149 | 24,284,926 | +0.06(+1.16%) |
Nov 18, 2011 | 4.988 | 5.167 | 4.969 | 5.090 | 26,878,514 | +0.12(+2.42%) |
Nov 17, 2011 | 5.031 | 5.176 | 4.929 | 4.969 | 31,135,926 | -0.13(-2.62%) |
Nov 16, 2011 | 5.260 | 5.271 | 5.040 | 5.103 | 50,752,696 | -0.24(-4.41%) |
Nov 15, 2011 | 5.552 | 5.554 | 5.329 | 5.339 | 31,278,234 | -0.24(-4.38%) |
Nov 14, 2011 | 5.629 | 5.629 | 5.443 | 5.584 | 14,214,141 | -0.12(-2.11%) |
Nov 11, 2011 | 5.633 | 5.767 | 5.602 | 5.704 | 10,808,401 | +0.13(+2.32%) |
Nov 10, 2011 | 5.708 | 5.708 | 5.534 | 5.575 | 14,892,019 | -0.07(-1.28%) |
Nov 09, 2011 | 5.688 | 5.778 | 5.636 | 5.647 | 8,152,992 | -0.16(-2.81%) |
Nov 08, 2011 | 5.781 | 5.825 | 5.692 | 5.810 | 8,686,784 | +0.04(+0.75%) |
Nov 07, 2011 | 5.826 | 5.842 | 5.735 | 5.767 | 8,537,976 | -0.05(-0.93%) |
Nov 04, 2011 | 5.828 | 5.867 | 5.774 | 5.822 | 12,017,495 | -0.03(-0.54%) |
Nov 03, 2011 | 5.729 | 5.860 | 5.639 | 5.853 | 11,438,554 | +0.17(+2.91%) |
Nov 02, 2011 | 5.722 | 5.754 | 5.667 | 5.688 | 15,105,861 | +0.01(+0.24%) |
Nov 01, 2011 | 5.643 | 5.733 | 5.556 | 5.674 | 16,705,407 | -0.12(-2.07%) |
Oct 31, 2011 | 5.896 | 5.923 | 5.790 | 5.794 | 17,440,080 | -0.14(-2.40%) |
Oct 28, 2011 | 5.867 | 6.041 | 5.856 | 5.937 | 14,074,908 | +0.07(+1.12%) |
Oct 27, 2011 | 5.840 | 5.903 | 5.724 | 5.871 | 12,054,193 | +0.20(+3.47%) |
Oct 26, 2011 | 5.822 | 5.844 | 5.654 | 5.674 | 19,454,312 | -0.13(-2.19%) |
Oct 25, 2011 | 5.756 | 5.901 | 5.717 | 5.801 | 15,910,020 | +0.00(+0.08%) |
Oct 24, 2011 | 5.695 | 5.797 | 5.633 | 5.797 | 20,151,246 | +0.12(+2.16%) |
Oct 21, 2011 | 5.754 | 5.869 | 5.674 | 5.674 | 20,230,578 | -0.00(-0.08%) |
Oct 20, 2011 | 5.636 | 5.692 | 5.593 | 5.679 | 8,814,225 | +0.04(+0.76%) |
Oct 19, 2011 | 5.638 | 5.668 | 5.584 | 5.636 | 12,529,995 | -0.02(-0.44%) |
Oct 18, 2011 | 5.488 | 5.706 | 5.475 | 5.661 | 15,966,193 | +0.17(+3.05%) |
Oct 17, 2011 | 5.697 | 5.704 | 5.400 | 5.493 | 26,414,304 | -0.21(-3.66%) |
Oct 14, 2011 | 5.758 | 5.774 | 5.649 | 5.701 | 13,053,201 | -0.01(-0.24%) |
Oct 13, 2011 | 5.758 | 5.812 | 5.686 | 5.715 | 11,644,982 | -0.10(-1.68%) |
Oct 12, 2011 | 5.665 | 5.908 | 5.645 | 5.812 | 26,499,748 | +0.17(+2.93%) |
Oct 11, 2011 | 5.559 | 5.656 | 5.502 | 5.647 | 12,194,546 | +0.08(+1.38%) |
Oct 10, 2011 | 5.590 | 5.670 | 5.503 | 5.570 | 14,641,242 | +0.06(+1.03%) |
Oct 07, 2011 | 5.513 | 5.584 | 5.459 | 5.513 | 17,720,968 | +0.06(+1.12%) |
Oct 06, 2011 | 5.432 | 5.466 | 5.377 | 5.452 | 17,546,740 | +0.04(+0.80%) |
Oct 05, 2011 | 5.405 | 5.434 | 5.266 | 5.409 | 13,283,158 | +0.02(+0.34%) |
Oct 04, 2011 | 5.121 | 5.391 | 5.022 | 5.391 | 16,311,606 | +0.19(+3.57%) |
Oct 03, 2011 | 5.169 | 5.264 | 5.105 | 5.205 | 21,218,170 | -0.03(-0.56%) |
Sep 30, 2011 | 5.362 | 5.407 | 5.232 | 5.235 | 11,947,872 | -0.20(-3.71%) |
Sep 29, 2011 | 5.414 | 5.495 | 5.296 | 5.436 | 13,468,122 | +0.11(+2.00%) |
Sep 28, 2011 | 5.445 | 5.520 | 5.318 | 5.330 | 10,360,634 | -0.08(-1.51%) |
Sep 27, 2011 | 5.434 | 5.556 | 5.362 | 5.411 | 11,322,322 | +0.06(+1.14%) |
Sep 26, 2011 | 5.146 | 5.355 | 5.130 | 5.350 | 9,180,803 | +0.25(+4.89%) |
Sep 23, 2011 | 5.096 | 5.196 | 5.074 | 5.101 | 11,070,895 | -0.02(-0.44%) |
Sep 22, 2011 | 5.169 | 5.262 | 5.053 | 5.124 | 17,335,740 | -0.19(-3.54%) |
Sep 21, 2011 | 5.411 | 5.500 | 5.307 | 5.312 | 14,204,776 | -0.12(-2.25%) |
Sep 20, 2011 | 5.491 | 5.551 | 5.427 | 5.434 | 11,677,263 | -0.06(-1.03%) |
Sep 19, 2011 | 5.525 | 5.543 | 5.393 | 5.491 | 13,723,666 | -0.15(-2.65%) |
Sep 16, 2011 | 5.627 | 5.683 | 5.575 | 5.640 | 15,131,875 | +0.06(+1.01%) |
Sep 15, 2011 | 5.457 | 5.584 | 5.429 | 5.584 | 19,923,624 | +0.17(+3.05%) |
Sep 14, 2011 | 5.296 | 5.466 | 5.266 | 5.418 | 16,449,651 | +0.17(+3.19%) |
Sep 13, 2011 | 5.260 | 5.307 | 5.164 | 5.250 | 12,200,190 | -0.01(-0.22%) |
Sep 12, 2011 | 5.187 | 5.275 | 5.101 | 5.262 | 18,407,814 | +0.02(+0.39%) |
Sep 09, 2011 | 5.158 | 5.307 | 5.158 | 5.241 | 17,407,142 | +0.05(+0.96%) |
Sep 08, 2011 | 5.239 | 5.305 | 5.192 | 5.192 | 10,381,728 | -0.07(-1.34%) |
Sep 07, 2011 | 5.228 | 5.287 | 5.173 | 5.262 | 14,304,195 | +0.09(+1.80%) |
Sep 06, 2011 | 4.888 | 5.198 | 4.888 | 5.169 | 17,776,112 | +0.15(+2.98%) |
Sep 02, 2011 | 5.144 | 5.178 | 5.010 | 5.019 | 11,123,842 | -0.20(-3.86%) |