Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.364 | 5.522 | 5.271 | 5.514 | 9,239,223 | +0.34(+6.65%) |
Nov 29, 2011 | 5.070 | 5.214 | 4.999 | 5.171 | 6,685,902 | +0.19(+3.88%) |
Nov 28, 2011 | 4.999 | 5.035 | 4.899 | 4.977 | 4,510,958 | +0.11(+2.36%) |
Nov 25, 2011 | 4.762 | 4.941 | 4.762 | 4.863 | 1,522,921 | +0.08(+1.65%) |
Nov 23, 2011 | 4.834 | 4.877 | 4.777 | 4.784 | 5,059,225 | -0.13(-2.62%) |
Nov 22, 2011 | 5.085 | 5.092 | 4.884 | 4.913 | 7,597,047 | -0.20(-3.92%) |
Nov 21, 2011 | 5.149 | 5.156 | 5.006 | 5.113 | 6,646,371 | -0.12(-2.33%) |
Nov 18, 2011 | 5.192 | 5.267 | 5.106 | 5.235 | 5,283,582 | +0.06(+1.11%) |
Nov 17, 2011 | 5.063 | 5.206 | 5.056 | 5.178 | 12,701,539 | +0.11(+2.12%) |
Nov 16, 2011 | 5.063 | 5.228 | 5.020 | 5.070 | 5,951,223 | -0.04(-0.84%) |
Nov 15, 2011 | 5.063 | 5.221 | 5.056 | 5.113 | 14,418,702 | +0.01(+0.14%) |
Nov 14, 2011 | 5.257 | 5.264 | 5.070 | 5.106 | 4,763,556 | -0.17(-3.26%) |
Nov 11, 2011 | 5.206 | 5.385 | 5.185 | 5.278 | 5,987,771 | +0.14(+2.79%) |
Nov 10, 2011 | 5.070 | 5.185 | 5.035 | 5.135 | 6,258,465 | +0.14(+2.87%) |
Nov 09, 2011 | 5.156 | 5.199 | 4.984 | 4.992 | 7,629,108 | -0.35(-6.57%) |
Nov 08, 2011 | 5.228 | 5.371 | 5.149 | 5.343 | 7,595,865 | +0.14(+2.75%) |
Nov 07, 2011 | 5.099 | 5.257 | 5.085 | 5.199 | 5,170,768 | +0.11(+2.25%) |
Nov 04, 2011 | 5.063 | 5.113 | 5.013 | 5.085 | 4,395,770 | -0.04(-0.84%) |
Nov 03, 2011 | 4.963 | 5.156 | 4.770 | 5.128 | 8,390,359 | +0.24(+4.99%) |
Nov 02, 2011 | 4.791 | 4.949 | 4.770 | 4.884 | 8,185,255 | +0.21(+4.44%) |
Nov 01, 2011 | 4.805 | 4.913 | 4.662 | 4.676 | 10,267,610 | -0.33(-6.58%) |
Oct 31, 2011 | 5.128 | 5.163 | 4.999 | 5.006 | 4,744,012 | -0.21(-4.12%) |
Oct 28, 2011 | 5.192 | 5.235 | 5.092 | 5.221 | 6,525,489 | +0.00(+0.00%) |
Oct 27, 2011 | 5.121 | 5.285 | 5.063 | 5.221 | 7,864,814 | +0.26(+5.19%) |
Oct 26, 2011 | 4.927 | 4.999 | 4.848 | 4.963 | 8,406,639 | +0.14(+2.97%) |
Oct 25, 2011 | 5.070 | 5.078 | 4.813 | 4.820 | 7,972,239 | -0.29(-5.74%) |
Oct 24, 2011 | 4.949 | 5.185 | 4.899 | 5.113 | 8,045,599 | +0.16(+3.18%) |
Oct 21, 2011 | 4.956 | 5.049 | 4.820 | 4.956 | 33,122,268 | +0.09(+1.76%) |
Oct 20, 2011 | 4.734 | 4.891 | 4.648 | 4.870 | 8,641,613 | +0.19(+3.98%) |
Oct 19, 2011 | 4.784 | 4.866 | 4.684 | 4.684 | 6,878,615 | -0.09(-1.95%) |
Oct 18, 2011 | 4.548 | 4.841 | 4.462 | 4.777 | 7,969,688 | +0.29(+6.55%) |
Oct 17, 2011 | 4.562 | 4.605 | 4.462 | 4.483 | 9,517,400 | -0.21(-4.57%) |
Oct 14, 2011 | 4.777 | 4.805 | 4.641 | 4.698 | 7,650,785 | +0.03(+0.61%) |
Oct 13, 2011 | 4.734 | 4.762 | 4.548 | 4.669 | 6,331,912 | -0.14(-2.83%) |
Oct 12, 2011 | 4.669 | 4.913 | 4.669 | 4.805 | 8,043,732 | +0.17(+3.71%) |
Oct 11, 2011 | 4.497 | 4.684 | 4.476 | 4.634 | 6,300,115 | +0.09(+2.05%) |
Oct 10, 2011 | 4.447 | 4.598 | 4.440 | 4.540 | 7,216,847 | +0.19(+4.28%) |
Oct 07, 2011 | 4.569 | 4.569 | 4.304 | 4.354 | 7,223,011 | -0.16(-3.64%) |
Oct 06, 2011 | 4.540 | 4.576 | 4.419 | 4.519 | 9,555,137 | +0.16(+3.61%) |
Oct 05, 2011 | 4.240 | 4.383 | 4.154 | 4.361 | 6,468,398 | +0.11(+2.53%) |
Oct 04, 2011 | 3.975 | 4.275 | 3.853 | 4.254 | 10,404,157 | +0.22(+5.51%) |
Oct 03, 2011 | 4.311 | 4.376 | 4.025 | 4.032 | 9,750,561 | -0.24(-5.54%) |
Sep 30, 2011 | 4.447 | 4.483 | 4.268 | 4.268 | 9,078,917 | -0.27(-5.99%) |
Sep 29, 2011 | 4.390 | 4.555 | 4.376 | 4.540 | 9,226,712 | +0.27(+6.38%) |
Sep 28, 2011 | 4.526 | 4.583 | 4.268 | 4.268 | 8,478,524 | -0.26(-5.70%) |
Sep 27, 2011 | 4.820 | 4.856 | 4.462 | 4.526 | 7,953,049 | -0.14(-2.92%) |
Sep 26, 2011 | 4.483 | 4.676 | 4.469 | 4.662 | 7,252,482 | +0.31(+7.07%) |
Sep 23, 2011 | 4.333 | 4.462 | 4.311 | 4.354 | 4,147,953 | -0.01(-0.16%) |
Sep 22, 2011 | 4.283 | 4.426 | 4.261 | 4.361 | 7,645,212 | -0.06(-1.30%) |
Sep 21, 2011 | 4.712 | 4.719 | 4.412 | 4.419 | 8,283,929 | -0.27(-5.80%) |
Sep 20, 2011 | 4.727 | 4.777 | 4.666 | 4.691 | 4,909,030 | -0.01(-0.15%) |
Sep 19, 2011 | 4.712 | 4.762 | 4.626 | 4.698 | 7,201,990 | -0.14(-2.96%) |
Sep 16, 2011 | 4.877 | 4.902 | 4.691 | 4.841 | 6,795,944 | -0.02(-0.44%) |
Sep 15, 2011 | 4.676 | 4.870 | 4.630 | 4.863 | 6,018,204 | +0.25(+5.43%) |
Sep 14, 2011 | 4.533 | 4.676 | 4.440 | 4.612 | 7,621,540 | +0.15(+3.37%) |
Sep 13, 2011 | 4.426 | 4.669 | 4.426 | 4.462 | 7,000,011 | +0.08(+1.79%) |
Sep 12, 2011 | 4.340 | 4.505 | 4.283 | 4.383 | 5,632,071 | -0.06(-1.29%) |
Sep 09, 2011 | 4.376 | 4.601 | 4.347 | 4.440 | 6,360,867 | -0.13(-2.82%) |
Sep 08, 2011 | 4.740 | 4.791 | 4.547 | 4.569 | 3,909,177 | -0.24(-5.05%) |
Sep 07, 2011 | 4.526 | 4.873 | 4.526 | 4.812 | 5,121,269 | +0.35(+7.85%) |
Sep 06, 2011 | 4.276 | 4.483 | 4.226 | 4.462 | 6,078,847 | -0.05(-1.11%) |
Sep 02, 2011 | 4.712 | 4.712 | 4.490 | 4.512 | 4,747,200 | -0.33(-6.79%) |