Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.652 | 4.719 | 4.591 | 4.715 | 18,531,420 | +0.22(+4.92%) |
Nov 29, 2011 | 4.422 | 4.500 | 4.382 | 4.494 | 6,146,411 | +0.07(+1.58%) |
Nov 28, 2011 | 4.461 | 4.494 | 4.382 | 4.425 | 5,163,133 | +0.11(+2.46%) |
Nov 25, 2011 | 4.303 | 4.382 | 4.288 | 4.318 | 2,894,227 | -0.00(-0.07%) |
Nov 23, 2011 | 4.440 | 4.467 | 4.322 | 4.322 | 6,766,675 | -0.15(-3.45%) |
Nov 22, 2011 | 4.503 | 4.561 | 4.476 | 4.476 | 5,022,067 | -0.02(-0.54%) |
Nov 21, 2011 | 4.537 | 4.543 | 4.461 | 4.500 | 5,843,568 | -0.09(-1.98%) |
Nov 18, 2011 | 4.561 | 4.612 | 4.531 | 4.591 | 5,248,488 | +0.06(+1.34%) |
Nov 17, 2011 | 4.564 | 4.597 | 4.500 | 4.531 | 5,426,695 | -0.02(-0.47%) |
Nov 16, 2011 | 4.573 | 4.608 | 4.546 | 4.552 | 5,595,656 | -0.07(-1.57%) |
Nov 15, 2011 | 4.561 | 4.646 | 4.552 | 4.625 | 4,601,766 | +0.05(+0.99%) |
Nov 14, 2011 | 4.612 | 4.631 | 4.546 | 4.579 | 4,556,909 | -0.05(-1.11%) |
Nov 11, 2011 | 4.655 | 4.682 | 4.609 | 4.631 | 3,235,262 | +0.03(+0.59%) |
Nov 10, 2011 | 4.615 | 4.646 | 4.561 | 4.603 | 4,770,391 | +0.05(+1.13%) |
Nov 09, 2011 | 4.576 | 4.634 | 4.537 | 4.552 | 7,454,895 | -0.11(-2.28%) |
Nov 08, 2011 | 4.800 | 4.812 | 4.619 | 4.658 | 7,230,976 | -0.04(-0.84%) |
Nov 07, 2011 | 4.676 | 4.703 | 4.552 | 4.697 | 6,934,330 | +0.05(+1.11%) |
Nov 04, 2011 | 4.631 | 4.664 | 4.597 | 4.646 | 6,413,339 | -0.04(-0.91%) |
Nov 03, 2011 | 4.697 | 4.719 | 4.579 | 4.688 | 7,356,248 | +0.07(+1.58%) |
Nov 02, 2011 | 4.558 | 4.631 | 4.540 | 4.615 | 5,228,412 | +0.11(+2.35%) |
Nov 01, 2011 | 4.534 | 4.614 | 4.497 | 4.509 | 8,659,635 | -0.18(-3.81%) |
Oct 31, 2011 | 4.697 | 4.761 | 4.682 | 4.688 | 5,197,450 | -0.07(-1.53%) |
Oct 28, 2011 | 4.725 | 4.791 | 4.706 | 4.761 | 4,351,343 | +0.01(+0.26%) |
Oct 27, 2011 | 4.688 | 4.794 | 4.688 | 4.749 | 9,868,739 | +0.13(+2.89%) |
Oct 26, 2011 | 4.579 | 4.622 | 4.546 | 4.615 | 3,960,000 | +0.11(+2.42%) |
Oct 25, 2011 | 4.609 | 4.622 | 4.500 | 4.506 | 4,389,300 | -0.14(-2.94%) |
Oct 24, 2011 | 4.537 | 4.649 | 4.531 | 4.643 | 6,205,569 | +0.13(+2.89%) |
Oct 21, 2011 | 4.485 | 4.525 | 4.462 | 4.512 | 4,585,429 | +0.06(+1.36%) |
Oct 20, 2011 | 4.385 | 4.503 | 4.364 | 4.452 | 6,681,330 | +0.08(+1.73%) |
Oct 19, 2011 | 4.476 | 4.515 | 4.358 | 4.376 | 4,735,971 | -0.10(-2.17%) |
Oct 18, 2011 | 4.331 | 4.497 | 4.273 | 4.473 | 6,015,348 | +0.18(+4.31%) |
Oct 17, 2011 | 4.382 | 4.391 | 4.270 | 4.288 | 3,390,658 | -0.11(-2.48%) |
Oct 14, 2011 | 4.385 | 4.400 | 4.328 | 4.397 | 2,966,228 | +0.08(+1.75%) |
Oct 13, 2011 | 4.325 | 4.349 | 4.267 | 4.322 | 4,383,503 | -0.02(-0.56%) |
Oct 12, 2011 | 4.331 | 4.394 | 4.312 | 4.346 | 4,501,176 | +0.04(+0.84%) |
Oct 11, 2011 | 4.285 | 4.318 | 4.234 | 4.309 | 4,404,011 | +0.01(+0.21%) |
Oct 10, 2011 | 4.237 | 4.309 | 4.197 | 4.300 | 4,864,659 | +0.12(+2.90%) |
Oct 07, 2011 | 4.225 | 4.237 | 4.115 | 4.179 | 8,527,080 | -0.05(-1.08%) |
Oct 06, 2011 | 4.187 | 4.228 | 4.067 | 4.225 | 6,243,309 | +0.08(+2.05%) |
Oct 05, 2011 | 4.091 | 4.155 | 4.006 | 4.140 | 6,926,341 | +0.04(+0.89%) |
Oct 04, 2011 | 3.940 | 4.106 | 3.867 | 4.103 | 9,249,495 | +0.08(+2.11%) |
Oct 03, 2011 | 4.122 | 4.229 | 4.018 | 4.018 | 6,258,498 | -0.15(-3.70%) |
Sep 30, 2011 | 4.285 | 4.309 | 4.173 | 4.173 | 7,853,603 | -0.13(-3.03%) |
Sep 29, 2011 | 4.228 | 4.309 | 4.194 | 4.303 | 7,850,132 | +0.21(+5.03%) |
Sep 28, 2011 | 4.106 | 4.218 | 4.088 | 4.097 | 6,479,605 | -0.08(-1.89%) |
Sep 27, 2011 | 4.261 | 4.282 | 4.131 | 4.176 | 6,688,619 | +0.02(+0.51%) |
Sep 26, 2011 | 4.131 | 4.158 | 4.015 | 4.155 | 6,243,784 | +0.08(+2.09%) |
Sep 23, 2011 | 3.997 | 4.070 | 3.949 | 4.070 | 6,665,534 | +0.04(+0.90%) |
Sep 22, 2011 | 3.985 | 4.097 | 3.958 | 4.034 | 7,955,183 | -0.06(-1.48%) |
Sep 21, 2011 | 4.237 | 4.288 | 4.082 | 4.094 | 7,327,468 | -0.15(-3.43%) |
Sep 20, 2011 | 4.276 | 4.337 | 4.231 | 4.240 | 3,064,152 | -0.03(-0.78%) |
Sep 19, 2011 | 4.276 | 4.318 | 4.206 | 4.273 | 4,283,704 | -0.07(-1.67%) |
Sep 16, 2011 | 4.346 | 4.385 | 4.282 | 4.346 | 4,278,095 | -0.02(-0.35%) |
Sep 15, 2011 | 4.331 | 4.361 | 4.259 | 4.361 | 6,581,433 | +0.08(+1.77%) |
Sep 14, 2011 | 4.306 | 4.367 | 4.191 | 4.285 | 8,658,575 | -0.00(-0.07%) |
Sep 13, 2011 | 4.234 | 4.300 | 4.164 | 4.288 | 5,516,231 | +0.07(+1.65%) |
Sep 12, 2011 | 4.153 | 4.221 | 4.112 | 4.218 | 8,096,101 | +0.02(+0.49%) |
Sep 09, 2011 | 4.257 | 4.328 | 4.192 | 4.198 | 8,637,762 | -0.10(-2.27%) |
Sep 08, 2011 | 4.346 | 4.440 | 4.295 | 4.295 | 6,572,881 | -0.10(-2.29%) |
Sep 07, 2011 | 4.301 | 4.399 | 4.272 | 4.396 | 4,322,477 | +0.17(+3.91%) |
Sep 06, 2011 | 4.115 | 4.239 | 4.103 | 4.230 | 5,569,496 | -0.03(-0.63%) |
Sep 02, 2011 | 4.275 | 4.331 | 4.239 | 4.257 | 4,769,573 | -0.10(-2.24%) |