Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.719 | 4.804 | 4.646 | 4.784 | 31,237,746 | +0.22(+4.74%) |
Nov 29, 2011 | 4.495 | 4.627 | 4.443 | 4.568 | 21,762,500 | +0.09(+2.05%) |
Nov 28, 2011 | 4.541 | 4.574 | 4.397 | 4.476 | 16,724,665 | +0.10(+2.25%) |
Nov 25, 2011 | 4.345 | 4.495 | 4.331 | 4.377 | 4,861,390 | +0.02(+0.45%) |
Nov 23, 2011 | 4.364 | 4.482 | 4.338 | 4.358 | 27,301,220 | -0.07(-1.48%) |
Nov 22, 2011 | 4.456 | 4.495 | 4.358 | 4.423 | 26,560,270 | -0.05(-1.17%) |
Nov 21, 2011 | 4.554 | 4.619 | 4.475 | 4.475 | 31,816,658 | -0.15(-3.25%) |
Nov 18, 2011 | 4.717 | 4.730 | 4.619 | 4.626 | 22,606,290 | -0.04(-0.84%) |
Nov 17, 2011 | 4.717 | 4.867 | 4.639 | 4.665 | 24,078,010 | -0.07(-1.38%) |
Nov 16, 2011 | 4.750 | 4.906 | 4.717 | 4.730 | 19,655,170 | -0.04(-0.82%) |
Nov 15, 2011 | 4.684 | 4.835 | 4.671 | 4.769 | 15,105,703 | +0.05(+1.11%) |
Nov 14, 2011 | 4.828 | 4.841 | 4.678 | 4.717 | 15,651,817 | -0.16(-3.35%) |
Nov 11, 2011 | 4.815 | 4.913 | 4.802 | 4.880 | 14,497,032 | +0.14(+3.03%) |
Nov 10, 2011 | 4.717 | 4.782 | 4.639 | 4.737 | 21,226,238 | +0.10(+2.26%) |
Nov 09, 2011 | 4.769 | 4.802 | 4.619 | 4.632 | 24,844,902 | -0.29(-5.97%) |
Nov 08, 2011 | 4.861 | 4.946 | 4.802 | 4.926 | 20,892,472 | +0.10(+2.03%) |
Nov 07, 2011 | 4.769 | 4.920 | 4.753 | 4.828 | 19,770,858 | +0.04(+0.82%) |
Nov 04, 2011 | 4.750 | 4.808 | 4.632 | 4.789 | 25,895,870 | -0.02(-0.41%) |
Nov 03, 2011 | 4.737 | 4.857 | 4.593 | 4.808 | 26,393,530 | +0.14(+2.94%) |
Nov 02, 2011 | 4.586 | 4.697 | 4.541 | 4.671 | 23,160,000 | +0.21(+4.69%) |
Nov 01, 2011 | 4.423 | 4.652 | 4.332 | 4.462 | 37,630,912 | -0.15(-3.26%) |
Oct 31, 2011 | 4.671 | 4.808 | 4.612 | 4.612 | 23,270,332 | -0.18(-3.68%) |
Oct 28, 2011 | 4.920 | 4.920 | 4.697 | 4.789 | 28,190,190 | -0.10(-2.01%) |
Oct 27, 2011 | 4.985 | 5.057 | 4.727 | 4.887 | 46,098,320 | +0.13(+2.75%) |
Oct 26, 2011 | 4.658 | 4.776 | 4.573 | 4.756 | 32,893,188 | +0.22(+4.90%) |
Oct 25, 2011 | 4.599 | 4.671 | 4.514 | 4.534 | 25,484,830 | -0.15(-3.21%) |
Oct 24, 2011 | 4.619 | 4.724 | 4.560 | 4.684 | 25,275,310 | +0.14(+3.17%) |
Oct 21, 2011 | 4.521 | 4.606 | 4.488 | 4.541 | 36,362,732 | +0.09(+2.06%) |
Oct 20, 2011 | 4.201 | 4.501 | 4.142 | 4.449 | 37,353,064 | +0.29(+6.91%) |
Oct 19, 2011 | 4.345 | 4.416 | 4.122 | 4.162 | 34,511,448 | -0.18(-4.07%) |
Oct 18, 2011 | 4.109 | 4.410 | 4.073 | 4.338 | 26,835,256 | +0.27(+6.58%) |
Oct 17, 2011 | 4.194 | 4.260 | 4.057 | 4.070 | 18,424,634 | -0.18(-4.30%) |
Oct 14, 2011 | 4.345 | 4.377 | 4.116 | 4.253 | 27,427,030 | -0.03(-0.76%) |
Oct 13, 2011 | 4.338 | 4.371 | 4.162 | 4.286 | 32,411,804 | -0.13(-2.96%) |
Oct 12, 2011 | 4.351 | 4.554 | 4.332 | 4.416 | 26,439,130 | +0.10(+2.42%) |
Oct 11, 2011 | 4.201 | 4.351 | 4.116 | 4.312 | 22,931,798 | +0.08(+2.01%) |
Oct 10, 2011 | 4.129 | 4.227 | 4.096 | 4.227 | 18,689,632 | +0.20(+5.03%) |
Oct 07, 2011 | 4.292 | 4.305 | 3.992 | 4.024 | 21,472,742 | -0.25(-5.95%) |
Oct 06, 2011 | 4.162 | 4.286 | 4.109 | 4.279 | 42,684,988 | +0.30(+7.55%) |
Oct 05, 2011 | 3.874 | 4.038 | 3.848 | 3.979 | 22,158,152 | +0.06(+1.50%) |
Oct 04, 2011 | 3.659 | 3.940 | 3.652 | 3.920 | 34,614,212 | +0.18(+4.90%) |
Oct 03, 2011 | 3.868 | 3.920 | 3.737 | 3.737 | 26,688,458 | -0.14(-3.54%) |
Sep 30, 2011 | 4.011 | 4.064 | 3.868 | 3.874 | 23,545,020 | -0.20(-4.82%) |
Sep 29, 2011 | 3.900 | 4.070 | 3.835 | 4.070 | 41,792,800 | +0.29(+7.60%) |
Sep 28, 2011 | 3.940 | 3.962 | 3.783 | 3.783 | 23,754,740 | -0.15(-3.82%) |
Sep 27, 2011 | 4.129 | 4.155 | 3.897 | 3.933 | 37,038,992 | -0.03(-0.82%) |
Sep 26, 2011 | 3.809 | 3.972 | 3.776 | 3.966 | 26,384,694 | +0.24(+6.30%) |
Sep 23, 2011 | 3.750 | 3.848 | 3.678 | 3.730 | 26,989,636 | -0.05(-1.38%) |
Sep 22, 2011 | 3.737 | 3.828 | 3.678 | 3.783 | 30,100,704 | -0.09(-2.36%) |
Sep 21, 2011 | 4.129 | 4.168 | 3.861 | 3.874 | 27,294,936 | -0.27(-6.47%) |
Sep 20, 2011 | 4.155 | 4.227 | 4.109 | 4.142 | 12,495,073 | +0.01(+0.32%) |
Sep 19, 2011 | 4.162 | 4.181 | 4.070 | 4.129 | 16,326,947 | -0.14(-3.22%) |
Sep 16, 2011 | 4.279 | 4.305 | 4.181 | 4.266 | 19,534,700 | -0.01(-0.15%) |
Sep 15, 2011 | 4.279 | 4.312 | 4.214 | 4.273 | 20,390,020 | +0.05(+1.08%) |
Sep 14, 2011 | 4.181 | 4.266 | 4.083 | 4.227 | 22,144,196 | +0.08(+1.89%) |
Sep 13, 2011 | 4.142 | 4.273 | 4.109 | 4.149 | 14,857,354 | +0.03(+0.79%) |
Sep 12, 2011 | 3.940 | 4.168 | 3.933 | 4.116 | 27,059,268 | +0.12(+2.94%) |
Sep 09, 2011 | 4.136 | 4.175 | 3.985 | 3.998 | 22,117,292 | -0.20(-4.67%) |
Sep 08, 2011 | 4.299 | 4.358 | 4.122 | 4.194 | 21,965,248 | -0.14(-3.31%) |
Sep 07, 2011 | 4.077 | 4.338 | 4.057 | 4.338 | 18,471,796 | +0.35(+8.67%) |
Sep 06, 2011 | 3.966 | 4.070 | 3.920 | 3.992 | 20,303,094 | -0.08(-2.08%) |
Sep 02, 2011 | 4.103 | 4.171 | 4.064 | 4.077 | 18,486,088 | -0.13(-3.11%) |