Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.656 | 4.723 | 4.595 | 4.720 | 18,515,034 | +0.22(+4.92%) |
Nov 29, 2011 | 4.425 | 4.504 | 4.386 | 4.498 | 6,140,977 | +0.07(+1.58%) |
Nov 28, 2011 | 4.465 | 4.498 | 4.386 | 4.428 | 5,158,567 | +0.11(+2.46%) |
Nov 25, 2011 | 4.307 | 4.386 | 4.292 | 4.322 | 2,891,668 | -0.00(-0.07%) |
Nov 23, 2011 | 4.444 | 4.471 | 4.325 | 4.325 | 6,760,692 | -0.15(-3.45%) |
Nov 22, 2011 | 4.507 | 4.565 | 4.480 | 4.480 | 5,017,627 | -0.02(-0.54%) |
Nov 21, 2011 | 4.541 | 4.547 | 4.465 | 4.504 | 5,838,401 | -0.09(-1.98%) |
Nov 18, 2011 | 4.565 | 4.617 | 4.535 | 4.595 | 5,243,847 | +0.06(+1.34%) |
Nov 17, 2011 | 4.568 | 4.601 | 4.504 | 4.535 | 5,421,897 | -0.02(-0.47%) |
Nov 16, 2011 | 4.577 | 4.612 | 4.550 | 4.556 | 5,590,709 | -0.07(-1.57%) |
Nov 15, 2011 | 4.565 | 4.650 | 4.556 | 4.629 | 4,597,697 | +0.05(+0.99%) |
Nov 14, 2011 | 4.617 | 4.635 | 4.550 | 4.583 | 4,552,880 | -0.05(-1.11%) |
Nov 11, 2011 | 4.659 | 4.686 | 4.613 | 4.635 | 3,232,401 | +0.03(+0.59%) |
Nov 10, 2011 | 4.620 | 4.650 | 4.565 | 4.607 | 4,766,173 | +0.05(+1.13%) |
Nov 09, 2011 | 4.580 | 4.638 | 4.541 | 4.556 | 7,448,304 | -0.11(-2.28%) |
Nov 08, 2011 | 4.805 | 4.817 | 4.623 | 4.662 | 7,224,582 | -0.04(-0.84%) |
Nov 07, 2011 | 4.680 | 4.708 | 4.556 | 4.701 | 6,928,199 | +0.05(+1.11%) |
Nov 04, 2011 | 4.635 | 4.668 | 4.601 | 4.650 | 6,407,669 | -0.04(-0.91%) |
Nov 03, 2011 | 4.701 | 4.723 | 4.583 | 4.692 | 7,349,744 | +0.07(+1.58%) |
Nov 02, 2011 | 4.562 | 4.635 | 4.544 | 4.620 | 5,223,789 | +0.11(+2.35%) |
Nov 01, 2011 | 4.538 | 4.618 | 4.501 | 4.513 | 8,651,978 | -0.18(-3.81%) |
Oct 31, 2011 | 4.701 | 4.765 | 4.686 | 4.692 | 5,192,855 | -0.07(-1.53%) |
Oct 28, 2011 | 4.729 | 4.795 | 4.710 | 4.765 | 4,347,496 | +0.01(+0.26%) |
Oct 27, 2011 | 4.692 | 4.799 | 4.692 | 4.753 | 9,860,014 | +0.13(+2.89%) |
Oct 26, 2011 | 4.583 | 4.626 | 4.550 | 4.620 | 3,956,499 | +0.11(+2.42%) |
Oct 25, 2011 | 4.613 | 4.626 | 4.504 | 4.510 | 4,385,419 | -0.14(-2.94%) |
Oct 24, 2011 | 4.541 | 4.653 | 4.535 | 4.647 | 6,200,082 | +0.13(+2.89%) |
Oct 21, 2011 | 4.489 | 4.529 | 4.466 | 4.516 | 4,581,374 | +0.06(+1.36%) |
Oct 20, 2011 | 4.389 | 4.507 | 4.368 | 4.456 | 6,675,423 | +0.08(+1.73%) |
Oct 19, 2011 | 4.480 | 4.519 | 4.362 | 4.380 | 4,731,783 | -0.10(-2.17%) |
Oct 18, 2011 | 4.334 | 4.501 | 4.277 | 4.477 | 6,010,029 | +0.19(+4.31%) |
Oct 17, 2011 | 4.386 | 4.395 | 4.274 | 4.292 | 3,387,660 | -0.11(-2.48%) |
Oct 14, 2011 | 4.389 | 4.404 | 4.331 | 4.401 | 2,963,606 | +0.08(+1.75%) |
Oct 13, 2011 | 4.328 | 4.353 | 4.271 | 4.325 | 4,379,627 | -0.02(-0.56%) |
Oct 12, 2011 | 4.334 | 4.398 | 4.316 | 4.350 | 4,497,196 | +0.04(+0.84%) |
Oct 11, 2011 | 4.289 | 4.322 | 4.237 | 4.313 | 4,400,117 | +0.01(+0.21%) |
Oct 10, 2011 | 4.240 | 4.313 | 4.201 | 4.304 | 4,860,357 | +0.12(+2.90%) |
Oct 07, 2011 | 4.228 | 4.240 | 4.119 | 4.183 | 8,519,540 | -0.05(-1.08%) |
Oct 06, 2011 | 4.190 | 4.231 | 4.071 | 4.228 | 6,237,789 | +0.08(+2.05%) |
Oct 05, 2011 | 4.095 | 4.159 | 4.010 | 4.143 | 6,920,217 | +0.04(+0.89%) |
Oct 04, 2011 | 3.943 | 4.110 | 3.870 | 4.107 | 9,241,316 | +0.08(+2.11%) |
Oct 03, 2011 | 4.125 | 4.233 | 4.022 | 4.022 | 6,252,964 | -0.15(-3.70%) |
Sep 30, 2011 | 4.289 | 4.313 | 4.177 | 4.177 | 7,846,659 | -0.13(-3.03%) |
Sep 29, 2011 | 4.231 | 4.313 | 4.198 | 4.307 | 7,843,191 | +0.21(+5.03%) |
Sep 28, 2011 | 4.110 | 4.222 | 4.092 | 4.101 | 6,473,876 | -0.08(-1.89%) |
Sep 27, 2011 | 4.265 | 4.286 | 4.134 | 4.180 | 6,682,705 | +0.02(+0.51%) |
Sep 26, 2011 | 4.134 | 4.162 | 4.019 | 4.159 | 6,238,263 | +0.08(+2.08%) |
Sep 23, 2011 | 4.001 | 4.074 | 3.952 | 4.074 | 6,659,641 | +0.04(+0.90%) |
Sep 22, 2011 | 3.989 | 4.101 | 3.961 | 4.037 | 7,948,149 | -0.06(-1.48%) |
Sep 21, 2011 | 4.240 | 4.292 | 4.086 | 4.098 | 7,320,989 | -0.15(-3.43%) |
Sep 20, 2011 | 4.280 | 4.340 | 4.234 | 4.243 | 3,061,443 | -0.03(-0.78%) |
Sep 19, 2011 | 4.280 | 4.322 | 4.210 | 4.277 | 4,279,917 | -0.07(-1.67%) |
Sep 16, 2011 | 4.350 | 4.389 | 4.286 | 4.350 | 4,274,312 | -0.02(-0.35%) |
Sep 15, 2011 | 4.334 | 4.365 | 4.263 | 4.365 | 6,575,614 | +0.08(+1.77%) |
Sep 14, 2011 | 4.310 | 4.371 | 4.195 | 4.289 | 8,650,920 | -0.00(-0.07%) |
Sep 13, 2011 | 4.237 | 4.304 | 4.168 | 4.292 | 5,511,354 | +0.07(+1.65%) |
Sep 12, 2011 | 4.157 | 4.225 | 4.116 | 4.222 | 8,088,944 | +0.02(+0.49%) |
Sep 09, 2011 | 4.261 | 4.332 | 4.196 | 4.202 | 8,630,127 | -0.10(-2.27%) |
Sep 08, 2011 | 4.349 | 4.444 | 4.299 | 4.299 | 6,567,070 | -0.10(-2.29%) |
Sep 07, 2011 | 4.305 | 4.403 | 4.276 | 4.400 | 4,318,656 | +0.17(+3.91%) |
Sep 06, 2011 | 4.119 | 4.243 | 4.107 | 4.234 | 5,564,573 | -0.03(-0.63%) |
Sep 02, 2011 | 4.278 | 4.335 | 4.243 | 4.261 | 4,765,357 | -0.10(-2.24%) |