Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.030 | 5.195 | 5.006 | 5.093 | 4,919,155 | -0.08(-1.61%) |
Nov 29, 2010 | 5.086 | 5.218 | 4.958 | 5.176 | 4,986,294 | -0.00(-0.06%) |
Nov 26, 2010 | 5.146 | 5.244 | 5.100 | 5.179 | 2,545,563 | -0.05(-0.90%) |
Nov 24, 2010 | 5.056 | 5.226 | 5.226 | 5.226 | 7,646,384 | +0.30(+6.03%) |
Nov 23, 2010 | 4.865 | 4.962 | 4.838 | 4.929 | 6,100,873 | -0.11(-2.28%) |
Nov 22, 2010 | 4.979 | 5.105 | 4.959 | 5.044 | 6,653,960 | +0.02(+0.47%) |
Nov 19, 2010 | 4.882 | 5.050 | 4.772 | 5.021 | 5,469,234 | +0.09(+1.73%) |
Nov 18, 2010 | 5.050 | 5.076 | 4.907 | 4.935 | 11,865,876 | +0.13(+2.67%) |
Nov 17, 2010 | 4.735 | 4.890 | 4.680 | 4.807 | 9,663,115 | +0.11(+2.38%) |
Nov 16, 2010 | 5.149 | 5.151 | 4.587 | 4.695 | 24,120,832 | -0.54(-10.28%) |
Nov 15, 2010 | 5.417 | 5.523 | 5.215 | 5.233 | 7,025,067 | -0.15(-2.77%) |
Nov 12, 2010 | 5.456 | 5.591 | 5.312 | 5.382 | 7,549,289 | -0.17(-3.02%) |
Nov 11, 2010 | 5.595 | 5.712 | 5.502 | 5.550 | 5,396,304 | -0.14(-2.51%) |
Nov 10, 2010 | 5.541 | 5.696 | 5.493 | 5.692 | 10,033,180 | +0.19(+3.50%) |
Nov 09, 2010 | 6.322 | 6.328 | 5.358 | 5.500 | 23,712,818 | -0.74(-11.79%) |
Nov 08, 2010 | 6.306 | 6.345 | 6.086 | 6.235 | 4,988,133 | -0.10(-1.62%) |
Nov 05, 2010 | 6.173 | 6.465 | 6.080 | 6.338 | 7,803,166 | +0.18(+2.92%) |
Nov 04, 2010 | 5.897 | 6.180 | 5.870 | 6.158 | 11,161,464 | +0.42(+7.32%) |
Nov 03, 2010 | 5.798 | 5.801 | 5.609 | 5.738 | 5,240,918 | -0.02(-0.32%) |
Nov 02, 2010 | 5.754 | 5.804 | 5.653 | 5.756 | 5,720,554 | +0.12(+2.13%) |
Nov 01, 2010 | 5.576 | 5.793 | 5.534 | 5.636 | 5,519,630 | +0.15(+2.74%) |
Oct 29, 2010 | 5.467 | 5.558 | 5.426 | 5.485 | 5,934,191 | +0.01(+0.09%) |
Oct 28, 2010 | 5.663 | 5.748 | 5.334 | 5.480 | 8,095,376 | -0.11(-1.93%) |
Oct 27, 2010 | 5.635 | 5.714 | 5.478 | 5.588 | 7,262,998 | -0.25(-4.35%) |
Oct 25, 2010 | 5.912 | 5.946 | 5.812 | 5.842 | 9,802,112 | +0.03(+0.56%) |
Oct 22, 2010 | 5.842 | 5.925 | 5.690 | 5.810 | 5,711,087 | +0.01(+0.16%) |
Oct 21, 2010 | 5.933 | 6.007 | 5.695 | 5.801 | 8,913,577 | -0.04(-0.71%) |
Oct 20, 2010 | 5.477 | 5.971 | 5.477 | 5.842 | 16,551,771 | +0.38(+6.94%) |
Oct 19, 2010 | 5.492 | 5.724 | 5.411 | 5.463 | 9,590,992 | -0.22(-3.81%) |
Oct 18, 2010 | 5.454 | 5.691 | 5.442 | 5.680 | 9,083,838 | +0.20(+3.66%) |
Oct 15, 2010 | 5.542 | 5.635 | 5.434 | 5.479 | 8,008,299 | -0.01(-0.24%) |
Oct 14, 2010 | 5.469 | 5.594 | 5.387 | 5.493 | 8,508,915 | -0.03(-0.52%) |
Oct 13, 2010 | 5.474 | 5.682 | 5.391 | 5.521 | 13,137,582 | +0.17(+3.14%) |
Oct 12, 2010 | 5.192 | 5.406 | 5.148 | 5.353 | 8,233,143 | +0.10(+1.86%) |
Oct 11, 2010 | 5.278 | 5.315 | 5.216 | 5.256 | 5,033,967 | +0.00(+0.04%) |
Oct 08, 2010 | 5.254 | 5.297 | 5.133 | 5.254 | 7,372,235 | +0.03(+0.51%) |
Oct 07, 2010 | 5.265 | 5.329 | 5.143 | 5.227 | 983 | +0.04(+0.73%) |
Oct 06, 2010 | 5.206 | 5.246 | 5.091 | 5.189 | 8,798,952 | -0.07(-1.33%) |
Oct 05, 2010 | 5.131 | 5.313 | 5.020 | 5.259 | 13,013,804 | +0.24(+4.88%) |
Oct 04, 2010 | 4.868 | 5.017 | 4.832 | 5.015 | 8,422,743 | +0.13(+2.71%) |
Oct 01, 2010 | 4.882 | 4.961 | 4.709 | 4.882 | 11,061,292 | +0.07(+1.35%) |
Sep 30, 2010 | 4.874 | 5.019 | 4.708 | 4.817 | 12,743,872 | +0.03(+0.66%) |
Sep 29, 2010 | 4.878 | 4.889 | 4.730 | 4.786 | 11,697,238 | -0.12(-2.49%) |
Sep 28, 2010 | 4.864 | 4.926 | 4.619 | 4.908 | 12,146,790 | +0.07(+1.45%) |
Sep 27, 2010 | 5.082 | 5.083 | 4.765 | 4.838 | 8,831,111 | -0.15(-3.08%) |
Sep 24, 2010 | 4.810 | 5.027 | 4.788 | 4.991 | 13,949,107 | +0.37(+7.96%) |
Sep 23, 2010 | 4.877 | 4.920 | 4.579 | 4.623 | 28,265 | -0.40(-7.94%) |
Sep 22, 2010 | 5.136 | 5.245 | 4.975 | 5.022 | 11,349,658 | -0.20(-3.86%) |
Sep 21, 2010 | 5.504 | 5.505 | 5.177 | 5.223 | 2,949 | -0.24(-4.32%) |
Sep 20, 2010 | 5.119 | 5.522 | 5.110 | 5.459 | 16,244,844 | +0.38(+7.56%) |
Sep 17, 2010 | 5.076 | 5.145 | 4.949 | 5.076 | 5,914,853 | -0.05(-0.99%) |
Sep 15, 2010 | 4.918 | 5.177 | 4.898 | 5.126 | 9,247,374 | +0.13(+2.56%) |
Sep 14, 2010 | 5.016 | 5.102 | 4.912 | 4.998 | 3,932 | -0.02(-0.39%) |
Sep 13, 2010 | 4.948 | 5.064 | 4.903 | 5.018 | 6,499,587 | +0.20(+4.14%) |
Sep 10, 2010 | 4.780 | 4.881 | 4.701 | 4.818 | 4,119,192 | +0.07(+1.37%) |
Sep 09, 2010 | 5.065 | 5.081 | 4.689 | 4.753 | 8,905,731 | -0.13(-2.73%) |
Sep 08, 2010 | 4.911 | 4.999 | 4.842 | 4.886 | 6,636,500 | +0.02(+0.38%) |
Sep 07, 2010 | 4.984 | 5.038 | 4.858 | 4.868 | 5,898 | -0.24(-4.64%) |
Sep 03, 2010 | 5.086 | 5.127 | 4.959 | 5.105 | 11,271,714 | +0.21(+4.39%) |
Sep 02, 2010 | 4.704 | 4.917 | 4.701 | 4.890 | 1,966 | +0.17(+3.67%) |