Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.298 | 4.412 | 4.276 | 4.378 | 56,642,556 | +0.29(+7.07%) |
Nov 29, 2011 | 4.032 | 4.140 | 4.015 | 4.089 | 10,905,117 | +0.05(+1.12%) |
Nov 28, 2011 | 4.038 | 4.077 | 3.986 | 4.043 | 4,928,308 | +0.13(+3.33%) |
Nov 25, 2011 | 3.816 | 3.935 | 3.816 | 3.913 | 9,426,542 | +0.00(+0.00%) |
Nov 23, 2011 | 3.958 | 3.969 | 3.833 | 3.913 | 22,246,914 | -0.10(-2.54%) |
Nov 22, 2011 | 4.202 | 4.253 | 3.958 | 4.015 | 31,506,880 | -0.22(-5.09%) |
Nov 21, 2011 | 4.157 | 4.298 | 4.072 | 4.230 | 7,056,869 | -0.02(-0.40%) |
Nov 18, 2011 | 4.378 | 4.395 | 4.174 | 4.247 | 10,700,290 | -0.15(-3.35%) |
Nov 17, 2011 | 4.503 | 4.508 | 4.270 | 4.395 | 12,484,509 | -0.15(-3.25%) |
Nov 16, 2011 | 4.741 | 4.746 | 4.525 | 4.542 | 11,433,087 | -0.18(-3.84%) |
Nov 15, 2011 | 4.735 | 4.780 | 4.650 | 4.724 | 4,141,822 | -0.03(-0.72%) |
Nov 14, 2011 | 4.848 | 4.894 | 4.735 | 4.758 | 5,295,028 | -0.10(-2.10%) |
Nov 11, 2011 | 4.809 | 4.945 | 4.803 | 4.860 | 5,288,341 | +0.13(+2.76%) |
Nov 10, 2011 | 4.848 | 4.865 | 4.687 | 4.729 | 6,617,457 | -0.01(-0.12%) |
Nov 09, 2011 | 4.803 | 4.814 | 4.701 | 4.735 | 10,624,193 | -0.22(-4.46%) |
Nov 08, 2011 | 4.916 | 4.976 | 4.860 | 4.956 | 6,325,394 | +0.03(+0.69%) |
Nov 07, 2011 | 4.968 | 5.007 | 4.860 | 4.922 | 5,768,271 | -0.01(-0.12%) |
Nov 04, 2011 | 4.928 | 5.064 | 4.814 | 4.928 | 6,602,298 | -0.11(-2.14%) |
Nov 03, 2011 | 5.024 | 5.047 | 4.933 | 5.036 | 7,371,434 | +0.07(+1.49%) |
Nov 02, 2011 | 5.030 | 5.036 | 4.880 | 4.962 | 6,271,799 | +0.06(+1.27%) |
Nov 01, 2011 | 4.990 | 4.990 | 4.814 | 4.899 | 16,032,997 | -0.26(-5.05%) |
Oct 31, 2011 | 5.291 | 5.302 | 5.149 | 5.160 | 11,010,065 | -0.26(-4.81%) |
Oct 28, 2011 | 5.223 | 5.438 | 5.166 | 5.421 | 10,063,495 | +0.10(+1.92%) |
Oct 27, 2011 | 5.149 | 5.387 | 5.129 | 5.319 | 14,383,217 | +0.39(+7.94%) |
Oct 26, 2011 | 4.831 | 4.933 | 4.735 | 4.928 | 8,265,463 | +0.17(+3.58%) |
Oct 25, 2011 | 4.928 | 4.956 | 4.741 | 4.758 | 11,195,895 | -0.28(-5.62%) |
Oct 24, 2011 | 4.848 | 5.106 | 4.831 | 5.041 | 10,852,222 | +0.22(+4.47%) |
Oct 21, 2011 | 4.718 | 4.860 | 4.678 | 4.826 | 11,259,519 | +0.16(+3.40%) |
Oct 20, 2011 | 4.588 | 4.690 | 4.520 | 4.667 | 16,748,505 | -0.02(-0.48%) |
Oct 19, 2011 | 4.576 | 4.695 | 4.565 | 4.690 | 10,740,768 | +0.03(+0.73%) |
Oct 18, 2011 | 4.468 | 4.684 | 4.383 | 4.656 | 7,340,550 | +0.18(+4.06%) |
Oct 17, 2011 | 4.559 | 4.576 | 4.457 | 4.474 | 7,172,866 | -0.19(-4.01%) |
Oct 14, 2011 | 4.622 | 4.667 | 4.565 | 4.661 | 9,062,373 | +0.11(+2.49%) |
Oct 13, 2011 | 4.582 | 4.593 | 4.429 | 4.548 | 10,943,658 | -0.09(-1.96%) |
Oct 12, 2011 | 4.440 | 4.718 | 4.372 | 4.639 | 10,851,274 | +0.26(+5.96%) |
Oct 11, 2011 | 4.304 | 4.417 | 4.270 | 4.378 | 7,664,941 | +0.05(+1.05%) |
Oct 10, 2011 | 4.270 | 4.383 | 4.262 | 4.332 | 6,337,853 | +0.16(+3.80%) |
Oct 07, 2011 | 4.321 | 4.366 | 4.140 | 4.174 | 14,150,830 | -0.10(-2.26%) |
Oct 06, 2011 | 4.106 | 4.276 | 4.089 | 4.270 | 20,170,022 | +0.26(+6.51%) |
Oct 05, 2011 | 4.009 | 4.032 | 3.935 | 4.009 | 13,538,822 | +0.02(+0.43%) |
Oct 04, 2011 | 3.958 | 4.015 | 3.828 | 3.992 | 16,033,129 | -0.02(-0.56%) |
Oct 03, 2011 | 4.134 | 4.151 | 4.009 | 4.015 | 16,462,549 | -0.14(-3.28%) |
Sep 30, 2011 | 4.321 | 4.361 | 4.100 | 4.151 | 19,217,498 | -0.30(-6.75%) |
Sep 29, 2011 | 4.480 | 4.497 | 4.349 | 4.451 | 13,910,916 | +0.05(+1.16%) |
Sep 28, 2011 | 4.605 | 4.684 | 4.395 | 4.400 | 9,876,961 | -0.19(-4.08%) |
Sep 27, 2011 | 4.610 | 4.758 | 4.554 | 4.588 | 16,298,445 | +0.12(+2.80%) |
Sep 26, 2011 | 4.372 | 4.474 | 4.230 | 4.463 | 10,524,601 | +0.11(+2.47%) |
Sep 23, 2011 | 4.355 | 4.383 | 4.264 | 4.355 | 9,838,691 | +0.06(+1.45%) |
Sep 22, 2011 | 4.287 | 4.389 | 4.242 | 4.293 | 18,227,908 | -0.28(-6.20%) |
Sep 21, 2011 | 4.684 | 4.746 | 4.565 | 4.576 | 14,184,997 | -0.21(-4.38%) |
Sep 20, 2011 | 4.831 | 4.854 | 4.752 | 4.786 | 8,168,545 | -0.04(-0.82%) |
Sep 19, 2011 | 4.922 | 4.922 | 4.775 | 4.826 | 16,550,863 | -0.29(-5.76%) |
Sep 16, 2011 | 5.186 | 5.186 | 5.047 | 5.121 | 11,341,527 | +0.02(+0.33%) |
Sep 15, 2011 | 5.109 | 5.143 | 5.013 | 5.104 | 5,999,133 | +0.10(+1.93%) |
Sep 14, 2011 | 4.945 | 5.058 | 4.806 | 5.007 | 8,720,670 | +0.10(+2.08%) |
Sep 13, 2011 | 4.956 | 4.962 | 4.797 | 4.905 | 8,437,584 | -0.02(-0.46%) |
Sep 12, 2011 | 4.939 | 5.019 | 4.786 | 4.928 | 8,379,770 | -0.12(-2.47%) |
Sep 09, 2011 | 5.234 | 5.234 | 5.007 | 5.053 | 8,242,167 | -0.32(-6.01%) |
Sep 08, 2011 | 5.336 | 5.461 | 5.285 | 5.376 | 7,638,369 | -0.02(-0.42%) |
Sep 07, 2011 | 5.279 | 5.452 | 5.205 | 5.398 | 6,940,966 | +0.22(+4.27%) |
Sep 06, 2011 | 5.149 | 5.223 | 5.021 | 5.177 | 15,322,457 | -0.29(-5.39%) |
Sep 02, 2011 | 5.489 | 5.518 | 5.376 | 5.472 | 8,811,210 | -0.16(-2.92%) |