Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.944 | 4.020 | 3.916 | 4.013 | 42,272,028 | +0.20(+5.27%) |
Nov 29, 2011 | 3.882 | 3.902 | 3.757 | 3.812 | 51,583,816 | -0.08(-1.96%) |
Nov 28, 2011 | 3.944 | 3.944 | 3.847 | 3.888 | 43,810,308 | +0.22(+6.05%) |
Nov 25, 2011 | 3.715 | 3.784 | 3.653 | 3.667 | 16,633,088 | -0.12(-3.29%) |
Nov 23, 2011 | 3.875 | 3.902 | 3.736 | 3.791 | 57,499,484 | -0.06(-1.62%) |
Nov 22, 2011 | 4.027 | 4.069 | 3.833 | 3.854 | 67,753,088 | -0.32(-7.64%) |
Nov 21, 2011 | 4.374 | 4.388 | 4.159 | 4.173 | 52,320,900 | -0.34(-7.53%) |
Nov 18, 2011 | 4.540 | 4.561 | 4.471 | 4.512 | 24,653,840 | +0.01(+0.15%) |
Nov 17, 2011 | 4.575 | 4.637 | 4.485 | 4.505 | 46,427,900 | -0.04(-0.91%) |
Nov 16, 2011 | 4.568 | 4.637 | 4.540 | 4.547 | 33,716,848 | -0.01(-0.30%) |
Nov 15, 2011 | 4.485 | 4.575 | 4.450 | 4.561 | 25,920,946 | +0.03(+0.61%) |
Nov 14, 2011 | 4.589 | 4.602 | 4.485 | 4.533 | 23,404,280 | -0.15(-3.11%) |
Nov 11, 2011 | 4.575 | 4.713 | 4.540 | 4.679 | 34,699,484 | +0.21(+4.65%) |
Nov 10, 2011 | 4.526 | 4.547 | 4.422 | 4.471 | 36,823,808 | +0.05(+1.10%) |
Nov 09, 2011 | 4.526 | 4.526 | 4.408 | 4.422 | 35,982,812 | -0.30(-6.45%) |
Nov 08, 2011 | 4.727 | 4.790 | 4.637 | 4.727 | 36,933,116 | +0.01(+0.15%) |
Nov 07, 2011 | 4.672 | 4.734 | 4.623 | 4.720 | 34,790,764 | +0.10(+2.10%) |
Nov 04, 2011 | 4.672 | 4.672 | 4.526 | 4.623 | 41,611,996 | -0.12(-2.63%) |
Nov 03, 2011 | 4.609 | 4.776 | 4.505 | 4.748 | 47,114,944 | +0.26(+5.71%) |
Nov 02, 2011 | 4.478 | 4.547 | 4.408 | 4.491 | 38,386,784 | +0.12(+2.69%) |
Nov 01, 2011 | 4.332 | 4.471 | 4.290 | 4.374 | 57,057,344 | -0.29(-6.24%) |
Oct 31, 2011 | 4.873 | 4.900 | 4.665 | 4.665 | 64,145,636 | -0.31(-6.27%) |
Oct 28, 2011 | 4.935 | 4.991 | 4.928 | 4.977 | 26,806,924 | -0.09(-1.78%) |
Oct 27, 2011 | 5.004 | 5.115 | 4.873 | 5.067 | 91,938,832 | +0.37(+7.98%) |
Oct 26, 2011 | 4.783 | 4.796 | 4.526 | 4.692 | 85,273,488 | +0.04(+0.89%) |
Oct 25, 2011 | 4.647 | 4.762 | 4.575 | 4.651 | 42,743,928 | -0.03(-0.74%) |
Oct 24, 2011 | 4.582 | 4.727 | 4.568 | 4.686 | 58,150,228 | +0.10(+2.27%) |
Oct 21, 2011 | 4.471 | 4.582 | 4.464 | 4.582 | 49,086,664 | +0.08(+1.69%) |
Oct 20, 2011 | 4.616 | 4.658 | 4.401 | 4.505 | 127,276,336 | +0.26(+6.21%) |
Oct 19, 2011 | 4.242 | 4.290 | 4.159 | 4.242 | 44,928,368 | +0.02(+0.49%) |
Oct 18, 2011 | 4.173 | 4.284 | 4.124 | 4.221 | 41,105,664 | +0.06(+1.50%) |
Oct 17, 2011 | 4.304 | 4.325 | 4.159 | 4.159 | 22,387,018 | -0.24(-5.36%) |
Oct 14, 2011 | 4.388 | 4.415 | 4.311 | 4.394 | 14,665,574 | +0.03(+0.79%) |
Oct 13, 2011 | 4.388 | 4.394 | 4.242 | 4.360 | 29,615,098 | -0.05(-1.10%) |
Oct 12, 2011 | 4.422 | 4.471 | 4.394 | 4.408 | 30,988,320 | +0.12(+2.91%) |
Oct 11, 2011 | 4.228 | 4.297 | 4.207 | 4.284 | 15,665,257 | -0.01(-0.16%) |
Oct 10, 2011 | 4.214 | 4.297 | 4.197 | 4.290 | 24,028,352 | +0.24(+5.99%) |
Oct 07, 2011 | 4.138 | 4.138 | 4.041 | 4.048 | 20,774,972 | -0.06(-1.35%) |
Oct 06, 2011 | 4.055 | 4.103 | 4.034 | 4.103 | 53,968,252 | +0.24(+6.09%) |
Oct 05, 2011 | 3.736 | 3.875 | 3.694 | 3.868 | 51,419,968 | +0.13(+3.53%) |
Oct 04, 2011 | 3.618 | 3.750 | 3.535 | 3.736 | 42,744,684 | -0.03(-0.92%) |
Oct 03, 2011 | 3.965 | 3.979 | 3.764 | 3.771 | 43,113,720 | -0.15(-3.89%) |
Sep 30, 2011 | 3.875 | 4.013 | 3.868 | 3.923 | 33,749,976 | -0.08(-1.91%) |
Sep 29, 2011 | 4.013 | 4.041 | 3.902 | 3.999 | 44,498,468 | +0.15(+3.96%) |
Sep 28, 2011 | 3.937 | 3.961 | 3.840 | 3.847 | 29,521,522 | -0.06(-1.42%) |
Sep 27, 2011 | 3.937 | 3.985 | 3.882 | 3.902 | 29,946,208 | +0.11(+2.93%) |
Sep 26, 2011 | 3.715 | 3.818 | 3.611 | 3.791 | 35,010,648 | +0.16(+4.39%) |
Sep 23, 2011 | 3.563 | 3.681 | 3.552 | 3.632 | 36,169,532 | -0.01(-0.38%) |
Sep 22, 2011 | 3.715 | 3.736 | 3.604 | 3.646 | 48,430,336 | -0.21(-5.57%) |
Sep 21, 2011 | 4.034 | 4.044 | 3.854 | 3.861 | 39,924,784 | -0.22(-5.43%) |
Sep 20, 2011 | 4.124 | 4.138 | 4.006 | 4.083 | 41,123,956 | +0.01(+0.34%) |
Sep 19, 2011 | 4.048 | 4.089 | 3.985 | 4.069 | 31,770,918 | -0.11(-2.65%) |
Sep 16, 2011 | 4.297 | 4.297 | 4.124 | 4.180 | 53,592,168 | -0.16(-3.67%) |
Sep 15, 2011 | 4.353 | 4.394 | 4.221 | 4.339 | 36,347,576 | +0.14(+3.30%) |
Sep 14, 2011 | 4.110 | 4.228 | 4.027 | 4.200 | 27,265,062 | +0.13(+3.24%) |
Sep 13, 2011 | 4.048 | 4.096 | 3.999 | 4.069 | 32,318,488 | +0.00(+0.00%) |
Sep 12, 2011 | 4.013 | 4.096 | 3.985 | 4.069 | 32,984,876 | -0.08(-1.84%) |
Sep 09, 2011 | 4.284 | 4.322 | 4.131 | 4.145 | 32,668,604 | -0.25(-5.68%) |
Sep 08, 2011 | 4.478 | 4.526 | 4.374 | 4.394 | 21,861,042 | -0.03(-0.78%) |
Sep 07, 2011 | 4.391 | 4.429 | 4.332 | 4.429 | 26,628,104 | +0.17(+4.07%) |
Sep 06, 2011 | 4.173 | 4.297 | 4.159 | 4.256 | 36,990,132 | -0.14(-3.15%) |
Sep 02, 2011 | 4.419 | 4.464 | 4.339 | 4.394 | 43,350,920 | -0.20(-4.37%) |