Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.786 | 4.873 | 4.713 | 4.853 | 30,794,888 | +0.22(+4.74%) |
Nov 29, 2011 | 4.560 | 4.693 | 4.507 | 4.633 | 21,453,972 | +0.09(+2.05%) |
Nov 28, 2011 | 4.607 | 4.640 | 4.460 | 4.540 | 16,487,559 | +0.10(+2.25%) |
Nov 25, 2011 | 4.407 | 4.560 | 4.394 | 4.440 | 4,792,470 | +0.02(+0.45%) |
Nov 23, 2011 | 4.427 | 4.546 | 4.400 | 4.420 | 26,914,170 | -0.07(-1.48%) |
Nov 22, 2011 | 4.520 | 4.560 | 4.420 | 4.487 | 26,183,724 | -0.05(-1.17%) |
Nov 21, 2011 | 4.619 | 4.685 | 4.540 | 4.540 | 31,365,592 | -0.15(-3.25%) |
Nov 18, 2011 | 4.785 | 4.798 | 4.685 | 4.692 | 22,285,800 | -0.04(-0.84%) |
Nov 17, 2011 | 4.785 | 4.937 | 4.705 | 4.732 | 23,736,656 | -0.07(-1.38%) |
Nov 16, 2011 | 4.818 | 4.977 | 4.785 | 4.798 | 19,376,518 | -0.04(-0.82%) |
Nov 15, 2011 | 4.752 | 4.904 | 4.738 | 4.838 | 14,891,549 | +0.05(+1.11%) |
Nov 14, 2011 | 4.898 | 4.911 | 4.745 | 4.785 | 15,429,920 | -0.17(-3.35%) |
Nov 11, 2011 | 4.884 | 4.984 | 4.871 | 4.951 | 14,291,507 | +0.15(+3.03%) |
Nov 10, 2011 | 4.785 | 4.851 | 4.705 | 4.805 | 20,925,312 | +0.11(+2.26%) |
Nov 09, 2011 | 4.838 | 4.871 | 4.685 | 4.699 | 24,492,676 | -0.30(-5.97%) |
Nov 08, 2011 | 4.931 | 5.017 | 4.871 | 4.997 | 20,596,278 | +0.10(+2.03%) |
Nov 07, 2011 | 4.838 | 4.990 | 4.821 | 4.898 | 19,490,566 | +0.04(+0.82%) |
Nov 04, 2011 | 4.818 | 4.878 | 4.699 | 4.858 | 25,528,742 | -0.02(-0.41%) |
Nov 03, 2011 | 4.805 | 4.927 | 4.659 | 4.878 | 26,019,348 | +0.14(+2.94%) |
Nov 02, 2011 | 4.652 | 4.765 | 4.606 | 4.738 | 22,831,660 | +0.21(+4.69%) |
Nov 01, 2011 | 4.487 | 4.719 | 4.394 | 4.526 | 37,097,416 | -0.15(-3.26%) |
Oct 31, 2011 | 4.738 | 4.878 | 4.679 | 4.679 | 22,940,428 | -0.18(-3.68%) |
Oct 28, 2011 | 4.990 | 4.990 | 4.765 | 4.858 | 27,790,536 | -0.10(-2.01%) |
Oct 27, 2011 | 5.057 | 5.129 | 4.795 | 4.957 | 45,444,784 | +0.13(+2.75%) |
Oct 26, 2011 | 4.725 | 4.844 | 4.639 | 4.825 | 32,426,860 | +0.23(+4.90%) |
Oct 25, 2011 | 4.666 | 4.738 | 4.579 | 4.599 | 25,123,530 | -0.15(-3.21%) |
Oct 24, 2011 | 4.685 | 4.791 | 4.626 | 4.752 | 24,916,980 | +0.15(+3.17%) |
Oct 21, 2011 | 4.586 | 4.672 | 4.553 | 4.606 | 35,847,216 | +0.09(+2.06%) |
Oct 20, 2011 | 4.261 | 4.566 | 4.202 | 4.513 | 36,823,508 | +0.29(+6.91%) |
Oct 19, 2011 | 4.407 | 4.480 | 4.182 | 4.222 | 34,022,180 | -0.18(-4.07%) |
Oct 18, 2011 | 4.169 | 4.473 | 4.132 | 4.400 | 26,454,812 | +0.27(+6.58%) |
Oct 17, 2011 | 4.255 | 4.321 | 4.115 | 4.129 | 18,163,428 | -0.19(-4.30%) |
Oct 14, 2011 | 4.407 | 4.440 | 4.175 | 4.314 | 27,038,196 | -0.03(-0.76%) |
Oct 13, 2011 | 4.400 | 4.434 | 4.222 | 4.347 | 31,952,300 | -0.13(-2.96%) |
Oct 12, 2011 | 4.414 | 4.619 | 4.394 | 4.480 | 26,064,302 | +0.11(+2.42%) |
Oct 11, 2011 | 4.261 | 4.414 | 4.175 | 4.374 | 22,606,692 | +0.09(+2.01%) |
Oct 10, 2011 | 4.188 | 4.288 | 4.155 | 4.288 | 18,424,668 | +0.21(+5.03%) |
Oct 07, 2011 | 4.354 | 4.367 | 4.049 | 4.082 | 21,168,322 | -0.26(-5.95%) |
Oct 06, 2011 | 4.222 | 4.347 | 4.169 | 4.341 | 42,079,840 | +0.30(+7.55%) |
Oct 05, 2011 | 3.930 | 4.096 | 3.903 | 4.036 | 21,844,016 | +0.06(+1.50%) |
Oct 04, 2011 | 3.711 | 3.996 | 3.705 | 3.976 | 34,123,488 | +0.19(+4.90%) |
Oct 03, 2011 | 3.923 | 3.976 | 3.791 | 3.791 | 26,310,094 | -0.14(-3.54%) |
Sep 30, 2011 | 4.069 | 4.122 | 3.923 | 3.930 | 23,211,220 | -0.20(-4.82%) |
Sep 29, 2011 | 3.956 | 4.129 | 3.890 | 4.129 | 41,200,304 | +0.29(+7.60%) |
Sep 28, 2011 | 3.996 | 4.019 | 3.837 | 3.837 | 23,417,968 | -0.15(-3.82%) |
Sep 27, 2011 | 4.188 | 4.215 | 3.953 | 3.990 | 36,513,888 | -0.03(-0.82%) |
Sep 26, 2011 | 3.864 | 4.029 | 3.831 | 4.023 | 26,010,638 | +0.24(+6.30%) |
Sep 23, 2011 | 3.804 | 3.903 | 3.731 | 3.784 | 26,607,004 | -0.05(-1.38%) |
Sep 22, 2011 | 3.791 | 3.884 | 3.731 | 3.837 | 29,673,966 | -0.09(-2.36%) |
Sep 21, 2011 | 4.188 | 4.228 | 3.917 | 3.930 | 26,907,974 | -0.27(-6.47%) |
Sep 20, 2011 | 4.215 | 4.288 | 4.169 | 4.202 | 12,317,930 | +0.01(+0.32%) |
Sep 19, 2011 | 4.222 | 4.241 | 4.129 | 4.188 | 16,095,479 | -0.14(-3.22%) |
Sep 16, 2011 | 4.341 | 4.367 | 4.241 | 4.328 | 19,257,756 | -0.01(-0.15%) |
Sep 15, 2011 | 4.341 | 4.374 | 4.275 | 4.334 | 20,100,950 | +0.05(+1.08%) |
Sep 14, 2011 | 4.241 | 4.328 | 4.142 | 4.288 | 21,830,256 | +0.08(+1.89%) |
Sep 13, 2011 | 4.202 | 4.334 | 4.169 | 4.208 | 14,646,720 | +0.03(+0.79%) |
Sep 12, 2011 | 3.996 | 4.228 | 3.990 | 4.175 | 26,675,648 | +0.12(+2.94%) |
Sep 09, 2011 | 4.195 | 4.235 | 4.043 | 4.056 | 21,803,736 | -0.20(-4.67%) |
Sep 08, 2011 | 4.361 | 4.420 | 4.182 | 4.255 | 21,653,846 | -0.15(-3.31%) |
Sep 07, 2011 | 4.135 | 4.400 | 4.115 | 4.400 | 18,209,920 | +0.35(+8.67%) |
Sep 06, 2011 | 4.023 | 4.129 | 3.976 | 4.049 | 20,015,256 | -0.09(-2.08%) |
Sep 02, 2011 | 4.162 | 4.231 | 4.122 | 4.135 | 18,224,010 | -0.13(-3.11%) |