Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.547 | 4.612 | 4.488 | 4.609 | 18,959,272 | +0.22(+4.92%) |
Nov 29, 2011 | 4.322 | 4.399 | 4.283 | 4.393 | 6,288,319 | +0.07(+1.58%) |
Nov 28, 2011 | 4.360 | 4.393 | 4.283 | 4.325 | 5,282,339 | +0.10(+2.46%) |
Nov 25, 2011 | 4.206 | 4.283 | 4.191 | 4.221 | 2,961,049 | -0.00(-0.07%) |
Nov 23, 2011 | 4.340 | 4.366 | 4.224 | 4.224 | 6,922,904 | -0.15(-3.45%) |
Nov 22, 2011 | 4.402 | 4.458 | 4.375 | 4.375 | 5,138,017 | -0.02(-0.54%) |
Nov 21, 2011 | 4.434 | 4.440 | 4.360 | 4.399 | 5,978,484 | -0.09(-1.98%) |
Nov 18, 2011 | 4.458 | 4.508 | 4.428 | 4.488 | 5,369,665 | +0.06(+1.34%) |
Nov 17, 2011 | 4.461 | 4.494 | 4.399 | 4.428 | 5,551,986 | -0.02(-0.47%) |
Nov 16, 2011 | 4.470 | 4.504 | 4.443 | 4.449 | 5,724,849 | -0.07(-1.57%) |
Nov 15, 2011 | 4.458 | 4.541 | 4.449 | 4.520 | 4,708,011 | +0.04(+0.99%) |
Nov 14, 2011 | 4.508 | 4.526 | 4.443 | 4.476 | 4,662,119 | -0.05(-1.11%) |
Nov 11, 2011 | 4.550 | 4.576 | 4.505 | 4.526 | 3,309,958 | +0.03(+0.59%) |
Nov 10, 2011 | 4.511 | 4.541 | 4.458 | 4.499 | 4,880,529 | +0.05(+1.13%) |
Nov 09, 2011 | 4.473 | 4.529 | 4.434 | 4.449 | 7,627,014 | -0.10(-2.28%) |
Nov 08, 2011 | 4.692 | 4.704 | 4.514 | 4.553 | 7,397,925 | -0.04(-0.84%) |
Nov 07, 2011 | 4.571 | 4.597 | 4.449 | 4.591 | 7,094,430 | +0.05(+1.11%) |
Nov 04, 2011 | 4.526 | 4.559 | 4.494 | 4.541 | 6,561,410 | -0.04(-0.90%) |
Nov 03, 2011 | 4.591 | 4.612 | 4.476 | 4.582 | 7,526,089 | +0.07(+1.58%) |
Nov 02, 2011 | 4.455 | 4.526 | 4.437 | 4.511 | 5,349,125 | +0.10(+2.35%) |
Nov 01, 2011 | 4.431 | 4.510 | 4.396 | 4.408 | 8,859,568 | -0.17(-3.81%) |
Oct 31, 2011 | 4.591 | 4.654 | 4.576 | 4.582 | 5,317,449 | -0.07(-1.53%) |
Oct 28, 2011 | 4.618 | 4.683 | 4.599 | 4.654 | 4,451,807 | +0.01(+0.26%) |
Oct 27, 2011 | 4.582 | 4.686 | 4.582 | 4.642 | 10,096,589 | +0.13(+2.89%) |
Oct 26, 2011 | 4.476 | 4.517 | 4.443 | 4.511 | 4,051,429 | +0.11(+2.42%) |
Oct 25, 2011 | 4.505 | 4.517 | 4.399 | 4.405 | 4,490,640 | -0.13(-2.94%) |
Oct 24, 2011 | 4.434 | 4.544 | 4.428 | 4.538 | 6,348,843 | +0.13(+2.89%) |
Oct 21, 2011 | 4.384 | 4.422 | 4.362 | 4.411 | 4,691,297 | +0.06(+1.36%) |
Oct 20, 2011 | 4.286 | 4.402 | 4.265 | 4.351 | 6,835,589 | +0.07(+1.73%) |
Oct 19, 2011 | 4.375 | 4.414 | 4.260 | 4.277 | 4,845,315 | -0.09(-2.17%) |
Oct 18, 2011 | 4.233 | 4.396 | 4.177 | 4.372 | 6,154,230 | +0.18(+4.31%) |
Oct 17, 2011 | 4.283 | 4.292 | 4.174 | 4.191 | 3,468,941 | -0.11(-2.48%) |
Oct 14, 2011 | 4.286 | 4.301 | 4.230 | 4.298 | 3,034,713 | +0.07(+1.75%) |
Oct 13, 2011 | 4.227 | 4.251 | 4.171 | 4.224 | 4,484,709 | -0.02(-0.56%) |
Oct 12, 2011 | 4.233 | 4.295 | 4.215 | 4.248 | 4,605,099 | +0.04(+0.84%) |
Oct 11, 2011 | 4.188 | 4.221 | 4.138 | 4.212 | 4,505,690 | +0.01(+0.21%) |
Oct 10, 2011 | 4.141 | 4.212 | 4.103 | 4.203 | 4,976,974 | +0.12(+2.90%) |
Oct 07, 2011 | 4.129 | 4.141 | 4.023 | 4.085 | 8,723,953 | -0.04(-1.08%) |
Oct 06, 2011 | 4.092 | 4.132 | 3.975 | 4.129 | 6,387,454 | +0.08(+2.05%) |
Oct 05, 2011 | 3.999 | 4.061 | 3.916 | 4.046 | 7,086,257 | +0.04(+0.89%) |
Oct 04, 2011 | 3.851 | 4.014 | 3.780 | 4.011 | 9,463,047 | +0.08(+2.11%) |
Oct 03, 2011 | 4.028 | 4.134 | 3.928 | 3.928 | 6,402,994 | -0.15(-3.70%) |
Sep 30, 2011 | 4.188 | 4.212 | 4.079 | 4.079 | 8,034,927 | -0.13(-3.03%) |
Sep 29, 2011 | 4.132 | 4.212 | 4.100 | 4.206 | 8,031,375 | +0.20(+5.03%) |
Sep 28, 2011 | 4.014 | 4.123 | 3.996 | 4.005 | 6,629,206 | -0.08(-1.89%) |
Sep 27, 2011 | 4.165 | 4.185 | 4.037 | 4.082 | 6,843,046 | +0.02(+0.51%) |
Sep 26, 2011 | 4.037 | 4.064 | 3.925 | 4.061 | 6,387,940 | +0.08(+2.08%) |
Sep 23, 2011 | 3.907 | 3.978 | 3.860 | 3.978 | 6,819,428 | +0.04(+0.90%) |
Sep 22, 2011 | 3.895 | 4.005 | 3.869 | 3.943 | 8,138,852 | -0.06(-1.48%) |
Sep 21, 2011 | 4.141 | 4.191 | 3.990 | 4.002 | 7,496,644 | -0.14(-3.43%) |
Sep 20, 2011 | 4.180 | 4.239 | 4.135 | 4.144 | 3,134,897 | -0.03(-0.78%) |
Sep 19, 2011 | 4.180 | 4.221 | 4.111 | 4.177 | 4,382,606 | -0.07(-1.67%) |
Sep 16, 2011 | 4.248 | 4.286 | 4.185 | 4.248 | 4,376,867 | -0.01(-0.35%) |
Sep 15, 2011 | 4.233 | 4.263 | 4.163 | 4.263 | 6,733,385 | +0.07(+1.77%) |
Sep 14, 2011 | 4.209 | 4.268 | 4.097 | 4.188 | 8,858,484 | -0.00(-0.07%) |
Sep 13, 2011 | 4.138 | 4.203 | 4.070 | 4.191 | 5,643,590 | +0.07(+1.65%) |
Sep 12, 2011 | 4.060 | 4.126 | 4.019 | 4.123 | 8,283,024 | +0.02(+0.49%) |
Sep 09, 2011 | 4.161 | 4.230 | 4.097 | 4.103 | 8,837,191 | -0.10(-2.27%) |
Sep 08, 2011 | 4.248 | 4.340 | 4.198 | 4.198 | 6,724,635 | -0.10(-2.29%) |
Sep 07, 2011 | 4.204 | 4.300 | 4.175 | 4.297 | 4,422,274 | +0.16(+3.91%) |
Sep 06, 2011 | 4.022 | 4.144 | 4.011 | 4.135 | 5,698,085 | -0.03(-0.62%) |
Sep 02, 2011 | 4.178 | 4.233 | 4.144 | 4.161 | 4,879,693 | -0.10(-2.24%) |