Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.243 | 4.331 | 4.220 | 4.271 | 14,500,139 | -0.18(-3.96%) |
Nov 29, 2010 | 4.451 | 4.484 | 4.349 | 4.447 | 11,932,849 | -0.34(-7.07%) |
Nov 26, 2010 | 4.771 | 4.850 | 4.753 | 4.785 | 5,707,383 | -0.16(-3.19%) |
Nov 24, 2010 | 4.924 | 4.943 | 4.943 | 4.943 | 4,336,551 | +0.06(+1.14%) |
Nov 23, 2010 | 4.980 | 5.008 | 4.883 | 4.887 | 4,102,076 | -0.29(-5.64%) |
Nov 22, 2010 | 5.156 | 5.258 | 5.124 | 5.179 | 5,432,456 | -0.24(-4.45%) |
Nov 19, 2010 | 5.267 | 5.425 | 5.254 | 5.420 | 3,252,809 | +0.00(+0.09%) |
Nov 18, 2010 | 5.416 | 5.439 | 5.360 | 5.416 | 4,516,010 | +0.14(+2.73%) |
Nov 17, 2010 | 5.291 | 5.337 | 5.254 | 5.272 | 2,814,729 | +0.00(+0.00%) |
Nov 16, 2010 | 5.388 | 5.390 | 5.230 | 5.272 | 4,327,170 | -0.15(-2.82%) |
Nov 15, 2010 | 5.462 | 5.481 | 5.425 | 5.425 | 1,848,199 | +0.01(+0.17%) |
Nov 12, 2010 | 5.504 | 5.536 | 5.365 | 5.416 | 7,461,728 | +0.12(+2.19%) |
Nov 11, 2010 | 5.244 | 5.314 | 5.209 | 5.300 | 4,043,577 | -0.09(-1.72%) |
Nov 10, 2010 | 5.458 | 5.458 | 5.286 | 5.393 | 9,087,178 | -0.12(-2.10%) |
Nov 09, 2010 | 5.569 | 5.643 | 5.481 | 5.509 | 2,602,662 | -0.01(-0.25%) |
Nov 08, 2010 | 5.458 | 5.536 | 5.388 | 5.522 | 4,578,052 | -0.17(-2.93%) |
Nov 05, 2010 | 5.731 | 5.791 | 5.657 | 5.689 | 5,068,997 | -0.22(-3.69%) |
Nov 04, 2010 | 5.801 | 5.907 | 5.750 | 5.907 | 8,801,207 | +0.06(+0.95%) |
Nov 03, 2010 | 5.884 | 5.898 | 5.717 | 5.852 | 14,743,691 | -0.11(-1.79%) |
Nov 02, 2010 | 5.880 | 5.977 | 5.847 | 5.958 | 11,695,813 | +0.14(+2.47%) |
Nov 01, 2010 | 5.907 | 5.940 | 5.759 | 5.815 | 6,408,496 | -0.28(-4.64%) |
Oct 29, 2010 | 5.986 | 6.097 | 5.986 | 6.097 | 3,796,216 | +0.08(+1.31%) |
Oct 28, 2010 | 5.995 | 6.037 | 5.949 | 6.019 | 2,629,551 | -0.01(-0.15%) |
Oct 27, 2010 | 6.028 | 6.042 | 5.921 | 6.028 | 7,833,339 | -0.18(-2.91%) |
Oct 25, 2010 | 6.292 | 6.325 | 6.181 | 6.209 | 5,855,461 | -0.11(-1.69%) |
Oct 22, 2010 | 6.352 | 6.357 | 6.278 | 6.315 | 1,621,145 | +0.03(+0.52%) |
Oct 21, 2010 | 6.352 | 6.394 | 6.230 | 6.283 | 2,821,206 | -0.20(-3.15%) |
Oct 20, 2010 | 6.366 | 6.515 | 6.343 | 6.487 | 2,065,806 | +0.18(+2.79%) |
Oct 19, 2010 | 6.385 | 6.422 | 6.257 | 6.311 | 3,754,539 | -0.15(-2.30%) |
Oct 18, 2010 | 6.366 | 6.468 | 6.325 | 6.459 | 1,350,357 | +0.11(+1.68%) |
Oct 15, 2010 | 6.492 | 6.492 | 6.334 | 6.352 | 5,314,324 | +0.00(+0.00%) |
Oct 14, 2010 | 6.431 | 6.441 | 6.299 | 6.352 | 3,427,700 | -0.06(-0.87%) |
Oct 13, 2010 | 6.390 | 6.445 | 6.366 | 6.408 | 1,576,850 | +0.11(+1.77%) |
Oct 12, 2010 | 6.241 | 6.311 | 6.176 | 6.297 | 1,228,804 | +0.03(+0.44%) |
Oct 11, 2010 | 6.301 | 6.315 | 6.237 | 6.269 | 2,217,910 | -0.08(-1.24%) |
Oct 08, 2010 | 6.348 | 6.371 | 6.269 | 6.348 | 3,819,508 | -0.01(-0.15%) |
Oct 07, 2010 | 6.454 | 6.459 | 6.283 | 6.357 | 2,984,662 | -0.03(-0.44%) |
Oct 06, 2010 | 6.394 | 6.427 | 6.357 | 6.385 | 3,048,579 | -0.04(-0.69%) |
Oct 05, 2010 | 6.255 | 6.448 | 6.232 | 6.429 | 8,943,044 | +0.35(+5.82%) |
Oct 04, 2010 | 6.103 | 6.167 | 6.025 | 6.075 | 3,053,555 | -0.12(-1.93%) |
Oct 01, 2010 | 6.195 | 6.213 | 6.105 | 6.195 | 4,297,958 | +0.00(+0.00%) |
Sep 30, 2010 | 6.250 | 6.319 | 6.154 | 6.195 | 3,691,473 | +0.06(+0.90%) |
Sep 29, 2010 | 6.131 | 6.195 | 6.098 | 6.140 | 1,722,077 | -0.12(-1.91%) |
Sep 28, 2010 | 6.241 | 6.273 | 6.103 | 6.259 | 2,769,620 | +0.01(+0.22%) |
Sep 27, 2010 | 6.328 | 6.328 | 6.245 | 6.245 | 1,274,497 | -0.16(-2.44%) |
Sep 24, 2010 | 6.324 | 6.429 | 6.301 | 6.402 | 2,531,061 | +0.31(+5.13%) |
Sep 23, 2010 | 6.098 | 6.195 | 6.080 | 6.089 | 3,882,674 | -0.13(-2.14%) |
Sep 22, 2010 | 6.190 | 6.259 | 6.181 | 6.222 | 6,974,052 | +0.00(+0.00%) |
Sep 21, 2010 | 6.259 | 6.273 | 6.131 | 6.222 | 9,354,857 | +0.08(+1.35%) |
Sep 20, 2010 | 5.993 | 6.163 | 5.974 | 6.140 | 3,154,508 | +0.11(+1.75%) |
Sep 17, 2010 | 6.034 | 6.080 | 5.965 | 6.034 | 5,051,437 | -0.07(-1.20%) |
Sep 15, 2010 | 6.025 | 6.117 | 5.993 | 6.108 | 1,822,884 | +0.02(+0.30%) |
Sep 14, 2010 | 6.002 | 6.131 | 5.960 | 6.089 | 2,299,353 | +0.06(+0.99%) |
Sep 13, 2010 | 5.997 | 6.052 | 5.997 | 6.029 | 1,327,156 | +0.18(+3.14%) |
Sep 10, 2010 | 5.855 | 5.905 | 5.833 | 5.846 | 1,999,009 | +0.03(+0.55%) |
Sep 09, 2010 | 5.956 | 5.970 | 5.763 | 5.813 | 2,705,476 | +0.08(+1.44%) |
Sep 08, 2010 | 5.703 | 5.800 | 5.689 | 5.731 | 2,769,048 | +0.08(+1.38%) |
Sep 07, 2010 | 5.745 | 5.749 | 5.648 | 5.653 | 4,366,682 | -0.28(-4.72%) |
Sep 03, 2010 | 5.947 | 5.997 | 5.892 | 5.933 | 3,152,049 | +0.06(+0.94%) |
Sep 02, 2010 | 5.836 | 5.878 | 5.813 | 5.878 | 550 | +0.04(+0.71%) |