Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.614 | 4.623 | 4.569 | 4.589 | 2,204,706 | +0.07(+1.62%) |
Nov 29, 2011 | 4.575 | 4.596 | 4.481 | 4.515 | 1,558,491 | -0.05(-1.02%) |
Nov 28, 2011 | 4.628 | 4.628 | 4.555 | 4.562 | 1,873,345 | +0.08(+1.88%) |
Nov 25, 2011 | 4.432 | 4.499 | 4.432 | 4.478 | 552,323 | +0.05(+1.08%) |
Nov 23, 2011 | 4.455 | 4.460 | 4.411 | 4.430 | 2,271,643 | -0.04(-0.91%) |
Nov 22, 2011 | 4.466 | 4.507 | 4.459 | 4.471 | 1,516,945 | +0.00(+0.08%) |
Nov 21, 2011 | 4.496 | 4.513 | 4.443 | 4.467 | 1,617,402 | -0.04(-0.86%) |
Nov 18, 2011 | 4.529 | 4.543 | 4.496 | 4.506 | 2,190,435 | -0.02(-0.51%) |
Nov 17, 2011 | 4.543 | 4.566 | 4.503 | 4.529 | 1,373,651 | -0.02(-0.39%) |
Nov 16, 2011 | 4.601 | 4.617 | 4.543 | 4.547 | 1,960,696 | -0.08(-1.64%) |
Nov 15, 2011 | 4.640 | 4.709 | 4.621 | 4.623 | 1,729,477 | -0.02(-0.34%) |
Nov 14, 2011 | 4.658 | 4.658 | 4.598 | 4.638 | 1,644,012 | -0.01(-0.19%) |
Nov 11, 2011 | 4.614 | 4.656 | 4.575 | 4.647 | 2,404,684 | +0.08(+1.74%) |
Nov 10, 2011 | 4.591 | 4.619 | 4.547 | 4.568 | 2,805,410 | +0.02(+0.50%) |
Nov 09, 2011 | 4.519 | 4.584 | 4.490 | 4.545 | 2,830,807 | -0.01(-0.12%) |
Nov 08, 2011 | 4.541 | 4.557 | 4.506 | 4.550 | 2,089,287 | +0.02(+0.39%) |
Nov 07, 2011 | 4.517 | 4.596 | 4.510 | 4.533 | 4,911,542 | +0.02(+0.51%) |
Nov 04, 2011 | 4.485 | 4.519 | 4.448 | 4.510 | 2,664,655 | +0.03(+0.71%) |
Nov 03, 2011 | 4.430 | 4.497 | 4.404 | 4.478 | 2,376,600 | +0.05(+1.24%) |
Nov 02, 2011 | 4.478 | 4.489 | 4.407 | 4.423 | 2,634,899 | +0.01(+0.24%) |
Nov 01, 2011 | 4.340 | 4.429 | 4.323 | 4.413 | 3,087,140 | -0.01(-0.32%) |
Oct 31, 2011 | 4.503 | 4.503 | 4.395 | 4.427 | 2,301,150 | -0.03(-0.71%) |
Oct 28, 2011 | 4.448 | 4.480 | 4.436 | 4.459 | 3,620,748 | +0.02(+0.52%) |
Oct 27, 2011 | 4.527 | 4.545 | 4.427 | 4.436 | 3,409,197 | +0.01(+0.12%) |
Oct 26, 2011 | 4.466 | 4.471 | 4.411 | 4.430 | 2,789,767 | +0.00(+0.08%) |
Oct 25, 2011 | 4.429 | 4.459 | 4.393 | 4.427 | 2,984,054 | -0.03(-0.67%) |
Oct 24, 2011 | 4.522 | 4.522 | 4.421 | 4.457 | 2,624,153 | -0.02(-0.55%) |
Oct 21, 2011 | 4.526 | 4.526 | 4.455 | 4.481 | 2,598,761 | +0.01(+0.20%) |
Oct 20, 2011 | 4.441 | 4.483 | 4.413 | 4.473 | 3,983,970 | +0.03(+0.60%) |
Oct 19, 2011 | 4.321 | 4.453 | 4.309 | 4.446 | 16,658,533 | -0.05(-1.10%) |
Oct 18, 2011 | 4.441 | 4.517 | 4.425 | 4.496 | 1,784,602 | +0.04(+0.87%) |
Oct 17, 2011 | 4.425 | 4.481 | 4.402 | 4.457 | 1,562,055 | +0.03(+0.60%) |
Oct 14, 2011 | 4.429 | 4.471 | 4.402 | 4.430 | 1,161,874 | +0.04(+1.01%) |
Oct 13, 2011 | 4.448 | 4.467 | 4.365 | 4.386 | 2,271,558 | -0.04(-0.96%) |
Oct 12, 2011 | 4.429 | 4.536 | 4.427 | 4.429 | 2,427,474 | +0.07(+1.58%) |
Oct 11, 2011 | 4.358 | 4.381 | 4.323 | 4.360 | 1,369,384 | -0.01(-0.24%) |
Oct 10, 2011 | 4.347 | 4.407 | 4.347 | 4.370 | 1,054,463 | +0.07(+1.60%) |
Oct 07, 2011 | 4.346 | 4.369 | 4.280 | 4.301 | 2,124,904 | -0.00(-0.08%) |
Oct 06, 2011 | 4.323 | 4.358 | 4.296 | 4.305 | 4,517,346 | +0.13(+3.21%) |
Oct 05, 2011 | 4.040 | 4.201 | 4.005 | 4.171 | 7,890,779 | +0.11(+2.78%) |
Oct 04, 2011 | 4.019 | 4.058 | 3.910 | 4.058 | 6,879,980 | -0.00(-0.04%) |
Oct 03, 2011 | 4.305 | 4.307 | 4.035 | 4.060 | 6,220,683 | -0.23(-5.46%) |
Sep 30, 2011 | 4.333 | 4.367 | 4.291 | 4.294 | 1,355,730 | -0.06(-1.38%) |
Sep 29, 2011 | 4.347 | 4.406 | 4.314 | 4.354 | 2,929,212 | +0.06(+1.48%) |
Sep 28, 2011 | 4.481 | 4.492 | 4.282 | 4.291 | 3,044,099 | -0.20(-4.44%) |
Sep 27, 2011 | 4.499 | 4.587 | 4.467 | 4.490 | 2,915,298 | +0.05(+1.19%) |
Sep 26, 2011 | 4.526 | 4.538 | 4.372 | 4.437 | 3,135,265 | -0.09(-1.95%) |
Sep 23, 2011 | 4.487 | 4.527 | 4.473 | 4.526 | 2,237,325 | +0.03(+0.59%) |
Sep 22, 2011 | 4.614 | 4.624 | 4.453 | 4.499 | 5,152,345 | -0.25(-5.31%) |
Sep 21, 2011 | 4.885 | 4.910 | 4.723 | 4.751 | 2,356,916 | -0.11(-2.36%) |
Sep 20, 2011 | 4.852 | 4.940 | 4.827 | 4.866 | 23,770,866 | +0.06(+1.29%) |
Sep 19, 2011 | 4.776 | 4.813 | 4.736 | 4.804 | 1,897,975 | +0.00(+0.04%) |
Sep 16, 2011 | 4.850 | 4.850 | 4.720 | 4.803 | 1,963,938 | +0.03(+0.59%) |
Sep 15, 2011 | 4.767 | 4.887 | 4.753 | 4.774 | 3,305,402 | +0.04(+0.89%) |
Sep 14, 2011 | 4.658 | 4.764 | 4.608 | 4.732 | 1,843,564 | +0.08(+1.67%) |
Sep 13, 2011 | 4.547 | 4.697 | 4.499 | 4.654 | 1,728,366 | +0.11(+2.33%) |
Sep 12, 2011 | 4.578 | 4.601 | 4.483 | 4.548 | 2,411,049 | -0.06(-1.38%) |
Sep 09, 2011 | 4.644 | 4.646 | 4.578 | 4.612 | 1,069,806 | -0.07(-1.51%) |
Sep 08, 2011 | 4.709 | 4.718 | 4.674 | 4.683 | 1,005,510 | -0.04(-0.75%) |
Sep 07, 2011 | 4.631 | 4.720 | 4.631 | 4.718 | 934,747 | +0.11(+2.45%) |
Sep 06, 2011 | 4.534 | 4.608 | 4.511 | 4.605 | 1,267,176 | -0.05(-0.99%) |
Sep 02, 2011 | 4.563 | 4.670 | 4.552 | 4.651 | 1,081,691 | +0.03(+0.73%) |