Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.734 | 4.873 | 4.675 | 4.675 | 22,961,538 | -0.18(-3.68%) |
Oct 28, 2011 | 4.986 | 4.986 | 4.761 | 4.853 | 27,816,110 | -0.10(-2.01%) |
Oct 27, 2011 | 5.052 | 5.125 | 4.790 | 4.953 | 45,486,604 | +0.13(+2.75%) |
Oct 26, 2011 | 4.721 | 4.840 | 4.635 | 4.820 | 32,456,698 | +0.23(+4.90%) |
Oct 25, 2011 | 4.661 | 4.734 | 4.575 | 4.595 | 25,146,650 | -0.15(-3.21%) |
Oct 24, 2011 | 4.681 | 4.787 | 4.622 | 4.747 | 24,939,910 | +0.15(+3.17%) |
Oct 21, 2011 | 4.582 | 4.668 | 4.549 | 4.602 | 35,880,204 | +0.09(+2.06%) |
Oct 20, 2011 | 4.257 | 4.562 | 4.198 | 4.509 | 36,857,392 | +0.29(+6.91%) |
Oct 19, 2011 | 4.403 | 4.476 | 4.178 | 4.218 | 34,053,488 | -0.18(-4.07%) |
Oct 18, 2011 | 4.165 | 4.469 | 4.128 | 4.396 | 26,479,156 | +0.27(+6.58%) |
Oct 17, 2011 | 4.251 | 4.317 | 4.112 | 4.125 | 18,180,142 | -0.19(-4.30%) |
Oct 14, 2011 | 4.403 | 4.436 | 4.171 | 4.310 | 27,063,076 | -0.03(-0.76%) |
Oct 13, 2011 | 4.396 | 4.430 | 4.218 | 4.343 | 31,981,704 | -0.13(-2.96%) |
Oct 12, 2011 | 4.410 | 4.615 | 4.390 | 4.476 | 26,088,286 | +0.11(+2.42%) |
Oct 11, 2011 | 4.257 | 4.410 | 4.171 | 4.370 | 22,627,496 | +0.09(+2.01%) |
Oct 10, 2011 | 4.185 | 4.284 | 4.151 | 4.284 | 18,441,622 | +0.21(+5.03%) |
Oct 07, 2011 | 4.350 | 4.363 | 4.045 | 4.079 | 21,187,800 | -0.26(-5.95%) |
Oct 06, 2011 | 4.218 | 4.343 | 4.165 | 4.337 | 42,118,564 | +0.30(+7.55%) |
Oct 05, 2011 | 3.926 | 4.092 | 3.900 | 4.032 | 21,864,116 | +0.06(+1.50%) |
Oct 04, 2011 | 3.708 | 3.993 | 3.701 | 3.973 | 34,154,888 | +0.19(+4.90%) |
Oct 03, 2011 | 3.920 | 3.973 | 3.787 | 3.787 | 26,334,304 | -0.14(-3.54%) |
Sep 30, 2011 | 4.065 | 4.118 | 3.920 | 3.926 | 23,232,580 | -0.20(-4.82%) |
Sep 29, 2011 | 3.953 | 4.125 | 3.887 | 4.125 | 41,238,216 | +0.29(+7.60%) |
Sep 28, 2011 | 3.993 | 4.016 | 3.834 | 3.834 | 23,439,518 | -0.15(-3.82%) |
Sep 27, 2011 | 4.185 | 4.211 | 3.950 | 3.986 | 36,547,488 | -0.03(-0.82%) |
Sep 26, 2011 | 3.860 | 4.026 | 3.827 | 4.019 | 26,034,572 | +0.24(+6.30%) |
Sep 23, 2011 | 3.801 | 3.900 | 3.728 | 3.781 | 26,631,488 | -0.05(-1.38%) |
Sep 22, 2011 | 3.787 | 3.880 | 3.728 | 3.834 | 29,701,272 | -0.09(-2.36%) |
Sep 21, 2011 | 4.185 | 4.224 | 3.913 | 3.926 | 26,932,736 | -0.27(-6.47%) |
Sep 20, 2011 | 4.211 | 4.284 | 4.165 | 4.198 | 12,329,265 | +0.01(+0.32%) |
Sep 19, 2011 | 4.218 | 4.238 | 4.125 | 4.185 | 16,110,291 | -0.14(-3.22%) |
Sep 16, 2011 | 4.337 | 4.363 | 4.238 | 4.324 | 19,275,478 | -0.01(-0.15%) |
Sep 15, 2011 | 4.337 | 4.370 | 4.271 | 4.330 | 20,119,448 | +0.05(+1.08%) |
Sep 14, 2011 | 4.238 | 4.324 | 4.138 | 4.284 | 21,850,344 | +0.08(+1.89%) |
Sep 13, 2011 | 4.198 | 4.330 | 4.165 | 4.204 | 14,660,198 | +0.03(+0.79%) |
Sep 12, 2011 | 3.993 | 4.224 | 3.986 | 4.171 | 26,700,194 | +0.12(+2.94%) |
Sep 09, 2011 | 4.191 | 4.231 | 4.039 | 4.052 | 21,823,798 | -0.20(-4.67%) |
Sep 08, 2011 | 4.357 | 4.416 | 4.178 | 4.251 | 21,673,772 | -0.15(-3.31%) |
Sep 07, 2011 | 4.132 | 4.396 | 4.112 | 4.396 | 18,226,678 | +0.35(+8.67%) |
Sep 06, 2011 | 4.019 | 4.125 | 3.973 | 4.045 | 20,033,674 | -0.09(-2.08%) |
Sep 02, 2011 | 4.158 | 4.228 | 4.118 | 4.132 | 18,240,780 | -0.13(-3.11%) |
Sep 01, 2011 | 4.377 | 4.430 | 4.231 | 4.264 | 19,227,210 | -0.13(-3.01%) |
Aug 31, 2011 | 4.383 | 4.463 | 4.324 | 4.396 | 12,932,480 | +0.05(+1.07%) |
Aug 30, 2011 | 4.438 | 4.449 | 4.304 | 4.350 | 18,768,834 | -0.12(-2.67%) |
Aug 29, 2011 | 4.310 | 4.476 | 4.310 | 4.469 | 15,336,036 | +0.22(+5.14%) |
Aug 26, 2011 | 4.171 | 4.310 | 4.065 | 4.251 | 20,319,854 | +0.07(+1.58%) |
Aug 25, 2011 | 4.395 | 4.501 | 4.132 | 4.185 | 30,715,314 | -0.07(-1.70%) |
Aug 24, 2011 | 4.171 | 4.310 | 4.132 | 4.257 | 23,953,630 | +0.07(+1.73%) |
Aug 23, 2011 | 3.993 | 4.185 | 3.914 | 4.185 | 21,948,840 | +0.20(+4.96%) |
Aug 22, 2011 | 4.086 | 4.112 | 3.941 | 3.987 | 21,666,976 | +0.03(+0.67%) |
Aug 19, 2011 | 4.033 | 4.145 | 3.941 | 3.960 | 23,890,614 | -0.16(-3.84%) |
Aug 18, 2011 | 4.270 | 4.277 | 4.079 | 4.119 | 29,396,572 | -0.29(-6.58%) |
Aug 17, 2011 | 4.455 | 4.527 | 4.323 | 4.409 | 19,833,814 | +0.01(+0.15%) |
Aug 16, 2011 | 4.422 | 4.481 | 4.330 | 4.402 | 19,274,620 | -0.09(-1.91%) |
Aug 15, 2011 | 4.297 | 4.507 | 4.297 | 4.488 | 17,234,582 | +0.25(+5.91%) |
Aug 12, 2011 | 4.494 | 4.554 | 4.204 | 4.237 | 29,869,604 | -0.18(-4.03%) |
Aug 11, 2011 | 4.185 | 4.474 | 4.125 | 4.415 | 29,927,294 | +0.33(+8.06%) |
Aug 10, 2011 | 4.461 | 4.461 | 4.059 | 4.086 | 48,270,572 | -0.47(-10.40%) |
Aug 09, 2011 | 4.567 | 4.567 | 4.198 | 4.560 | 28,869,676 | +0.28(+6.46%) |
Aug 08, 2011 | 4.567 | 4.764 | 4.250 | 4.283 | 36,458,876 | -0.49(-10.34%) |
Aug 05, 2011 | 5.035 | 5.041 | 4.738 | 4.778 | 34,002,296 | -0.16(-3.33%) |
Aug 04, 2011 | 5.127 | 5.186 | 4.936 | 4.942 | 25,929,678 | -0.28(-5.30%) |
Aug 03, 2011 | 5.173 | 5.252 | 5.048 | 5.219 | 29,363,480 | +0.04(+0.76%) |
Aug 02, 2011 | 5.292 | 5.338 | 5.173 | 5.180 | 24,605,530 | -0.16(-3.08%) |