Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.540 | 4.602 | 4.466 | 4.568 | 102,582,168 | +0.38(+9.00%) |
Nov 29, 2011 | 4.224 | 4.291 | 4.178 | 4.191 | 30,235,394 | -0.03(-0.79%) |
Nov 28, 2011 | 4.196 | 4.232 | 4.158 | 4.224 | 44,041,736 | +0.18(+4.57%) |
Nov 25, 2011 | 4.009 | 4.093 | 4.004 | 4.040 | 30,234,704 | -0.03(-0.63%) |
Nov 23, 2011 | 4.122 | 4.137 | 4.029 | 4.065 | 52,149,908 | -0.15(-3.47%) |
Nov 22, 2011 | 4.224 | 4.286 | 4.145 | 4.212 | 71,529,936 | -0.04(-0.97%) |
Nov 21, 2011 | 4.268 | 4.312 | 4.209 | 4.253 | 57,094,060 | -0.11(-2.47%) |
Nov 18, 2011 | 4.476 | 4.476 | 4.335 | 4.360 | 74,120,360 | -0.10(-2.24%) |
Nov 17, 2011 | 4.581 | 4.596 | 4.409 | 4.460 | 62,674,160 | -0.09(-2.08%) |
Nov 16, 2011 | 4.586 | 4.663 | 4.550 | 4.555 | 48,496,296 | -0.07(-1.50%) |
Nov 15, 2011 | 4.614 | 4.671 | 4.553 | 4.625 | 22,412,316 | -0.02(-0.33%) |
Nov 14, 2011 | 4.704 | 4.735 | 4.625 | 4.640 | 35,461,560 | -0.05(-1.04%) |
Nov 11, 2011 | 4.632 | 4.713 | 4.622 | 4.689 | 34,997,776 | +0.13(+2.76%) |
Nov 10, 2011 | 4.679 | 4.686 | 4.530 | 4.563 | 70,158,416 | +0.03(+0.62%) |
Nov 09, 2011 | 4.630 | 4.679 | 4.517 | 4.535 | 95,955,464 | -0.29(-6.01%) |
Nov 08, 2011 | 4.774 | 4.840 | 4.725 | 4.825 | 52,986,452 | +0.06(+1.35%) |
Nov 07, 2011 | 4.843 | 4.851 | 4.743 | 4.761 | 66,633,068 | -0.04(-0.75%) |
Nov 04, 2011 | 4.766 | 4.823 | 4.681 | 4.797 | 51,298,464 | -0.02(-0.48%) |
Nov 03, 2011 | 4.892 | 4.907 | 4.758 | 4.820 | 91,752,904 | -0.04(-0.79%) |
Nov 02, 2011 | 4.881 | 4.922 | 4.804 | 4.858 | 57,545,292 | +0.13(+2.71%) |
Nov 01, 2011 | 4.625 | 4.790 | 4.561 | 4.730 | 113,878,336 | -0.18(-3.61%) |
Oct 31, 2011 | 4.976 | 5.046 | 4.907 | 4.907 | 55,807,700 | -0.16(-3.19%) |
Oct 28, 2011 | 5.010 | 5.115 | 5.002 | 5.069 | 76,297,128 | +0.02(+0.41%) |
Oct 27, 2011 | 5.035 | 5.156 | 4.935 | 5.048 | 101,493,552 | +0.27(+5.70%) |
Oct 26, 2011 | 4.738 | 4.781 | 4.635 | 4.776 | 68,875,264 | +0.11(+2.31%) |
Oct 25, 2011 | 4.779 | 4.794 | 4.625 | 4.668 | 71,907,176 | -0.18(-3.81%) |
Oct 24, 2011 | 4.668 | 4.879 | 4.656 | 4.853 | 54,531,184 | +0.19(+4.13%) |
Oct 21, 2011 | 4.589 | 4.694 | 4.581 | 4.661 | 66,856,024 | +0.12(+2.54%) |
Oct 20, 2011 | 4.591 | 4.614 | 4.412 | 4.545 | 59,617,980 | -0.06(-1.28%) |
Oct 19, 2011 | 4.566 | 4.638 | 4.519 | 4.604 | 81,674,160 | +0.01(+0.28%) |
Oct 18, 2011 | 4.519 | 4.625 | 4.435 | 4.591 | 66,173,332 | +0.08(+1.82%) |
Oct 17, 2011 | 4.573 | 4.594 | 4.502 | 4.509 | 45,389,044 | -0.14(-2.98%) |
Oct 14, 2011 | 4.617 | 4.679 | 4.553 | 4.648 | 53,528,464 | +0.09(+1.91%) |
Oct 13, 2011 | 4.576 | 4.576 | 4.453 | 4.561 | 48,588,984 | -0.06(-1.22%) |
Oct 12, 2011 | 4.432 | 4.718 | 4.432 | 4.617 | 65,630,664 | +0.14(+3.09%) |
Oct 11, 2011 | 4.401 | 4.532 | 4.363 | 4.478 | 56,856,076 | +0.07(+1.57%) |
Oct 10, 2011 | 4.324 | 4.478 | 4.310 | 4.409 | 59,223,840 | +0.23(+5.59%) |
Oct 07, 2011 | 4.317 | 4.369 | 4.137 | 4.176 | 74,611,096 | -0.09(-2.11%) |
Oct 06, 2011 | 4.191 | 4.265 | 4.147 | 4.265 | 76,079,456 | +0.22(+5.52%) |
Oct 05, 2011 | 3.927 | 4.068 | 3.893 | 4.042 | 67,125,032 | +0.13(+3.41%) |
Oct 04, 2011 | 3.842 | 3.914 | 3.726 | 3.909 | 101,672,088 | +0.02(+0.40%) |
Oct 03, 2011 | 3.978 | 3.996 | 3.865 | 3.893 | 75,429,840 | -0.09(-2.26%) |
Sep 30, 2011 | 4.045 | 4.093 | 3.922 | 3.983 | 99,538,608 | -0.15(-3.60%) |
Sep 29, 2011 | 4.160 | 4.237 | 4.049 | 4.132 | 85,268,768 | +0.06(+1.51%) |
Sep 28, 2011 | 4.158 | 4.276 | 4.068 | 4.070 | 89,740,216 | -0.10(-2.34%) |
Sep 27, 2011 | 4.091 | 4.247 | 4.091 | 4.168 | 128,195,608 | +0.20(+5.05%) |
Sep 26, 2011 | 3.898 | 3.973 | 3.742 | 3.968 | 61,840,848 | +0.11(+2.93%) |
Sep 23, 2011 | 3.768 | 3.893 | 3.750 | 3.855 | 71,280,232 | +0.08(+2.25%) |
Sep 22, 2011 | 3.775 | 3.888 | 3.714 | 3.770 | 101,682,344 | -0.22(-5.47%) |
Sep 21, 2011 | 4.106 | 4.164 | 3.981 | 3.988 | 79,131,192 | -0.18(-4.43%) |
Sep 20, 2011 | 4.176 | 4.253 | 4.145 | 4.173 | 50,830,832 | -0.03(-0.67%) |
Sep 19, 2011 | 4.178 | 4.232 | 4.129 | 4.201 | 67,858,488 | -0.17(-3.99%) |
Sep 16, 2011 | 4.386 | 4.409 | 4.296 | 4.376 | 50,609,460 | +0.02(+0.47%) |
Sep 15, 2011 | 4.340 | 4.389 | 4.283 | 4.355 | 44,236,248 | +0.11(+2.66%) |
Sep 14, 2011 | 4.224 | 4.283 | 4.073 | 4.242 | 70,380,184 | +0.04(+1.04%) |
Sep 13, 2011 | 4.276 | 4.276 | 4.132 | 4.199 | 51,543,556 | -0.04(-0.97%) |
Sep 12, 2011 | 4.278 | 4.317 | 4.096 | 4.240 | 68,143,232 | -0.15(-3.45%) |
Sep 09, 2011 | 4.453 | 4.455 | 4.313 | 4.391 | 59,984,704 | -0.21(-4.57%) |
Sep 08, 2011 | 4.607 | 4.666 | 4.568 | 4.602 | 47,365,052 | -0.05(-1.16%) |
Sep 07, 2011 | 4.612 | 4.664 | 4.540 | 4.656 | 35,419,704 | +0.11(+2.43%) |
Sep 06, 2011 | 4.409 | 4.545 | 4.386 | 4.545 | 75,740,744 | -0.15(-3.22%) |
Sep 02, 2011 | 4.774 | 4.820 | 4.640 | 4.697 | 87,937,600 | -0.23(-4.74%) |