Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.735 | 3.834 | 3.735 | 3.791 | 32,536,018 | +0.01(+0.19%) |
Nov 29, 2010 | 3.686 | 3.820 | 3.672 | 3.784 | 35,741,084 | +0.08(+2.29%) |
Nov 26, 2010 | 3.650 | 3.735 | 3.650 | 3.700 | 10,144,331 | +0.01(+0.19%) |
Nov 24, 2010 | 3.693 | 3.693 | 3.693 | 3.693 | 31,848,906 | +0.02(+0.58%) |
Nov 23, 2010 | 3.679 | 3.918 | 3.643 | 3.672 | 103,503,824 | -0.10(-2.62%) |
Nov 22, 2010 | 3.848 | 3.869 | 3.707 | 3.770 | 43,590,000 | -0.11(-2.73%) |
Nov 19, 2010 | 3.643 | 3.883 | 3.608 | 3.876 | 80,670,952 | +0.13(+3.58%) |
Nov 18, 2010 | 3.961 | 3.989 | 3.622 | 3.742 | 177,288,960 | -0.16(-4.15%) |
Nov 17, 2010 | 4.165 | 4.165 | 3.784 | 3.904 | 104,805,896 | -0.27(-6.42%) |
Nov 16, 2010 | 4.271 | 4.271 | 3.918 | 4.172 | 112,705,360 | -0.20(-4.52%) |
Nov 15, 2010 | 4.412 | 4.440 | 4.355 | 4.369 | 22,236,494 | +0.04(+0.81%) |
Nov 12, 2010 | 4.475 | 4.493 | 4.327 | 4.334 | 29,179,748 | -0.18(-4.06%) |
Nov 11, 2010 | 4.362 | 4.609 | 4.355 | 4.517 | 33,810,104 | +0.11(+2.56%) |
Nov 10, 2010 | 4.404 | 4.461 | 4.334 | 4.404 | 30,370,846 | +0.04(+0.81%) |
Nov 09, 2010 | 4.482 | 4.560 | 4.348 | 4.369 | 33,391,084 | -0.10(-2.21%) |
Nov 08, 2010 | 4.531 | 4.538 | 4.376 | 4.468 | 31,436,920 | -0.08(-1.71%) |
Nov 05, 2010 | 4.602 | 4.778 | 4.482 | 4.545 | 56,091,328 | -0.06(-1.38%) |
Nov 04, 2010 | 4.503 | 4.644 | 4.454 | 4.609 | 34,361,612 | +0.17(+3.81%) |
Nov 03, 2010 | 4.320 | 4.447 | 4.320 | 4.440 | 27,494,812 | +0.13(+2.94%) |
Nov 02, 2010 | 4.440 | 4.440 | 4.285 | 4.313 | 28,002,696 | -0.08(-1.77%) |
Nov 01, 2010 | 4.475 | 4.496 | 4.341 | 4.390 | 17,281,682 | -0.05(-1.11%) |
Oct 29, 2010 | 4.433 | 4.510 | 4.412 | 4.440 | 27,662,016 | +0.01(+0.16%) |
Oct 28, 2010 | 4.538 | 4.552 | 4.376 | 4.433 | 44,010,236 | -0.06(-1.26%) |
Oct 27, 2010 | 4.531 | 4.623 | 4.468 | 4.489 | 28,321,296 | -0.47(-9.39%) |
Oct 25, 2010 | 5.088 | 5.095 | 4.940 | 4.954 | 20,138,932 | -0.08(-1.54%) |
Oct 22, 2010 | 5.130 | 5.201 | 5.004 | 5.032 | 18,387,076 | -0.10(-1.92%) |
Oct 21, 2010 | 5.166 | 5.307 | 5.095 | 5.130 | 21,006,040 | +0.00(+0.00%) |
Oct 20, 2010 | 5.137 | 5.194 | 4.975 | 5.130 | 27,888,370 | -0.04(-0.82%) |
Oct 19, 2010 | 5.067 | 5.257 | 5.067 | 5.173 | 24,867,708 | -0.01(-0.14%) |
Oct 18, 2010 | 4.954 | 5.187 | 4.933 | 5.180 | 16,606,436 | +0.20(+4.11%) |
Oct 15, 2010 | 5.088 | 5.116 | 4.877 | 4.975 | 19,874,016 | -0.08(-1.53%) |
Oct 14, 2010 | 5.116 | 5.130 | 4.933 | 5.053 | 20,017,702 | -0.09(-1.78%) |
Oct 13, 2010 | 5.314 | 5.335 | 5.130 | 5.144 | 17,874,700 | -0.12(-2.28%) |
Oct 12, 2010 | 5.116 | 5.271 | 5.088 | 5.264 | 12,551,448 | +0.11(+2.05%) |
Oct 11, 2010 | 5.215 | 5.264 | 5.144 | 5.159 | 8,150,708 | -0.07(-1.35%) |
Oct 08, 2010 | 5.229 | 5.236 | 5.144 | 5.229 | 12,840,000 | +0.04(+0.82%) |
Oct 07, 2010 | 5.328 | 5.356 | 5.144 | 5.187 | 17,826,174 | -0.10(-1.87%) |
Oct 06, 2010 | 5.321 | 5.370 | 5.257 | 5.285 | 12,920,650 | -0.03(-0.53%) |
Oct 05, 2010 | 5.180 | 5.370 | 5.116 | 5.314 | 993 | +0.21(+4.14%) |
Oct 04, 2010 | 5.053 | 5.173 | 5.014 | 5.102 | 16,688,799 | +0.04(+0.84%) |
Oct 01, 2010 | 5.060 | 5.236 | 5.025 | 5.060 | 17,328,308 | -0.07(-1.28%) |
Sep 30, 2010 | 5.121 | 5.285 | 5.081 | 5.126 | 251,518 | +0.04(+0.88%) |
Sep 29, 2010 | 4.954 | 5.137 | 4.919 | 5.081 | 39,952,048 | +0.08(+1.55%) |
Sep 28, 2010 | 4.961 | 5.004 | 4.870 | 5.004 | 100,092 | +0.09(+1.87%) |
Sep 27, 2010 | 4.933 | 4.996 | 4.884 | 4.912 | 15,367,007 | +0.01(+0.29%) |
Sep 24, 2010 | 4.877 | 4.947 | 4.834 | 4.898 | 20,623,042 | +0.13(+2.81%) |
Sep 23, 2010 | 4.764 | 4.975 | 4.764 | 4.764 | 19,077,958 | -0.11(-2.17%) |
Sep 22, 2010 | 4.968 | 5.032 | 4.848 | 4.870 | 19,223,226 | -0.13(-2.54%) |
Sep 21, 2010 | 4.982 | 5.159 | 4.947 | 4.996 | 27,364,042 | +0.02(+0.42%) |
Sep 20, 2010 | 4.841 | 4.975 | 4.799 | 4.975 | 34,323,512 | +0.16(+3.35%) |
Sep 17, 2010 | 4.814 | 4.933 | 4.806 | 4.814 | 36,376,440 | -0.11(-2.27%) |
Sep 15, 2010 | 4.996 | 5.018 | 4.884 | 4.926 | 23,770,448 | -0.10(-1.96%) |
Sep 14, 2010 | 5.095 | 5.109 | 4.975 | 5.025 | 28,782,330 | -0.10(-1.92%) |
Sep 13, 2010 | 4.982 | 5.130 | 4.982 | 5.123 | 19,778,066 | +0.27(+5.66%) |
Sep 10, 2010 | 4.877 | 4.905 | 4.821 | 4.849 | 11,587,109 | -0.01(-0.29%) |
Sep 09, 2010 | 4.968 | 4.989 | 4.764 | 4.863 | 17,145 | +0.02(+0.44%) |
Sep 08, 2010 | 4.673 | 4.877 | 4.645 | 4.842 | 23,033,452 | +0.22(+4.72%) |
Sep 07, 2010 | 4.764 | 4.785 | 4.616 | 4.624 | 12,845 | -0.23(-4.64%) |
Sep 03, 2010 | 5.011 | 5.025 | 4.792 | 4.849 | 19,388,010 | -0.03(-0.58%) |
Sep 02, 2010 | 4.828 | 4.877 | 4.785 | 4.877 | 11,965,044 | +0.06(+1.17%) |