Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.651 | 4.726 | 4.611 | 4.710 | 31,383,842 | +0.18(+4.08%) |
Nov 29, 2011 | 4.574 | 4.577 | 4.454 | 4.525 | 19,038,564 | -0.12(-2.51%) |
Nov 28, 2011 | 4.684 | 4.747 | 4.596 | 4.642 | 15,036,235 | +0.18(+4.10%) |
Nov 25, 2011 | 4.428 | 4.496 | 4.402 | 4.459 | 6,449,486 | +0.02(+0.44%) |
Nov 23, 2011 | 4.523 | 4.530 | 4.425 | 4.439 | 12,782,842 | -0.15(-3.31%) |
Nov 22, 2011 | 4.575 | 4.651 | 4.556 | 4.591 | 17,332,642 | -0.01(-0.18%) |
Nov 21, 2011 | 4.598 | 4.627 | 4.465 | 4.600 | 23,946,964 | -0.24(-4.98%) |
Nov 18, 2011 | 4.854 | 4.883 | 4.799 | 4.841 | 13,559,000 | +0.03(+0.57%) |
Nov 17, 2011 | 4.968 | 4.996 | 4.781 | 4.813 | 18,801,488 | -0.21(-4.12%) |
Nov 16, 2011 | 5.038 | 5.135 | 5.007 | 5.020 | 10,557,740 | -0.10(-2.02%) |
Nov 15, 2011 | 5.040 | 5.146 | 5.025 | 5.124 | 15,239,110 | -0.10(-1.89%) |
Nov 14, 2011 | 5.274 | 5.297 | 5.172 | 5.222 | 14,151,759 | -0.18(-3.30%) |
Nov 11, 2011 | 5.384 | 5.410 | 5.365 | 5.400 | 13,456,784 | +0.02(+0.33%) |
Nov 10, 2011 | 5.480 | 5.486 | 5.310 | 5.383 | 24,909,514 | +0.01(+0.18%) |
Nov 09, 2011 | 5.601 | 5.601 | 5.347 | 5.373 | 20,795,782 | -0.46(-7.95%) |
Nov 08, 2011 | 5.787 | 5.857 | 5.716 | 5.837 | 7,876,926 | +0.08(+1.46%) |
Nov 07, 2011 | 5.743 | 5.798 | 5.633 | 5.753 | 10,247,394 | +0.04(+0.65%) |
Nov 04, 2011 | 5.781 | 5.802 | 5.675 | 5.716 | 11,432,029 | -0.09(-1.62%) |
Nov 03, 2011 | 5.887 | 5.902 | 5.748 | 5.810 | 18,590,454 | -0.03(-0.58%) |
Nov 02, 2011 | 5.913 | 5.941 | 5.793 | 5.844 | 11,387,927 | +0.03(+0.56%) |
Nov 01, 2011 | 5.755 | 5.923 | 5.616 | 5.811 | 19,785,998 | -0.20(-3.34%) |
Oct 31, 2011 | 6.153 | 6.182 | 6.012 | 6.012 | 11,948,947 | -0.28(-4.42%) |
Oct 28, 2011 | 6.149 | 6.348 | 6.138 | 6.290 | 15,084,633 | +0.13(+2.07%) |
Oct 27, 2011 | 5.894 | 6.238 | 5.882 | 6.162 | 29,541,014 | +0.53(+9.42%) |
Oct 26, 2011 | 5.722 | 5.750 | 5.546 | 5.632 | 12,532,144 | +0.02(+0.29%) |
Oct 25, 2011 | 5.719 | 5.719 | 5.497 | 5.616 | 29,525,376 | -0.21(-3.58%) |
Oct 24, 2011 | 5.726 | 5.850 | 5.675 | 5.824 | 11,352,924 | +0.08(+1.38%) |
Oct 21, 2011 | 5.662 | 5.777 | 5.646 | 5.745 | 10,431,442 | +0.10(+1.78%) |
Oct 20, 2011 | 5.737 | 5.737 | 5.520 | 5.645 | 15,187,906 | -0.13(-2.27%) |
Oct 19, 2011 | 5.905 | 5.976 | 5.758 | 5.776 | 19,926,908 | -0.14(-2.35%) |
Oct 18, 2011 | 5.810 | 5.946 | 5.768 | 5.915 | 14,082,340 | +0.05(+0.86%) |
Oct 17, 2011 | 5.925 | 5.959 | 5.855 | 5.865 | 7,245,745 | -0.08(-1.28%) |
Oct 14, 2011 | 5.937 | 6.005 | 5.899 | 5.941 | 9,720,260 | +0.09(+1.60%) |
Oct 13, 2011 | 5.815 | 5.894 | 5.769 | 5.847 | 9,312,760 | -0.02(-0.39%) |
Oct 12, 2011 | 5.688 | 5.996 | 5.682 | 5.870 | 20,686,600 | +0.32(+5.68%) |
Oct 11, 2011 | 5.517 | 5.578 | 5.473 | 5.554 | 9,564,663 | -0.10(-1.80%) |
Oct 10, 2011 | 5.591 | 5.696 | 5.590 | 5.656 | 8,056,375 | +0.23(+4.26%) |
Oct 07, 2011 | 5.509 | 5.539 | 5.373 | 5.425 | 13,286,470 | -0.01(-0.24%) |
Oct 06, 2011 | 5.368 | 5.506 | 5.368 | 5.438 | 20,065,228 | +0.17(+3.26%) |
Oct 05, 2011 | 5.161 | 5.269 | 5.056 | 5.266 | 19,445,278 | +0.10(+1.91%) |
Oct 04, 2011 | 5.190 | 5.216 | 4.928 | 5.167 | 38,253,128 | -0.25(-4.54%) |
Oct 03, 2011 | 5.544 | 5.614 | 5.410 | 5.413 | 11,261,951 | -0.20(-3.63%) |
Sep 30, 2011 | 5.781 | 5.785 | 5.593 | 5.617 | 19,602,556 | -0.34(-5.78%) |
Sep 29, 2011 | 5.920 | 5.976 | 5.861 | 5.962 | 11,406,761 | +0.20(+3.51%) |
Sep 28, 2011 | 5.824 | 5.904 | 5.751 | 5.760 | 13,377,746 | -0.15(-2.60%) |
Sep 27, 2011 | 5.902 | 6.018 | 5.879 | 5.913 | 12,145,560 | +0.14(+2.44%) |
Sep 26, 2011 | 5.679 | 5.785 | 5.630 | 5.772 | 12,106,416 | +0.16(+2.88%) |
Sep 23, 2011 | 5.467 | 5.641 | 5.441 | 5.611 | 11,511,308 | +0.11(+2.00%) |
Sep 22, 2011 | 5.640 | 5.643 | 5.434 | 5.501 | 14,241,181 | -0.42(-7.10%) |
Sep 21, 2011 | 6.036 | 6.078 | 5.921 | 5.921 | 18,197,066 | -0.05(-0.79%) |
Sep 20, 2011 | 5.929 | 6.060 | 5.925 | 5.968 | 14,133,637 | +0.11(+1.91%) |
Sep 19, 2011 | 5.831 | 5.891 | 5.784 | 5.857 | 7,988,117 | -0.14(-2.37%) |
Sep 16, 2011 | 6.093 | 6.094 | 5.925 | 5.999 | 12,194,533 | -0.13(-2.14%) |
Sep 15, 2011 | 6.002 | 6.133 | 5.952 | 6.130 | 13,604,141 | +0.22(+3.64%) |
Sep 14, 2011 | 5.975 | 5.975 | 5.803 | 5.915 | 11,972,317 | -0.03(-0.57%) |
Sep 13, 2011 | 5.910 | 5.970 | 5.863 | 5.949 | 9,372,172 | -0.02(-0.33%) |
Sep 12, 2011 | 5.941 | 5.971 | 5.797 | 5.968 | 12,565,404 | -0.14(-2.28%) |
Sep 09, 2011 | 6.238 | 6.259 | 6.085 | 6.107 | 14,851,402 | -0.26(-4.07%) |
Sep 08, 2011 | 6.350 | 6.436 | 6.324 | 6.366 | 8,369,397 | -0.03(-0.41%) |
Sep 07, 2011 | 6.282 | 6.397 | 6.246 | 6.392 | 8,675,429 | +0.22(+3.56%) |
Sep 06, 2011 | 6.148 | 6.185 | 6.073 | 6.172 | 13,892,877 | +0.03(+0.45%) |
Sep 02, 2011 | 6.201 | 6.258 | 6.107 | 6.145 | 16,013,877 | -0.23(-3.60%) |