Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.635 | 3.738 | 3.616 | 3.688 | 78,816,352 | -0.05(-1.23%) |
Nov 29, 2010 | 3.735 | 3.754 | 3.665 | 3.735 | 72,073,488 | -0.08(-2.21%) |
Nov 26, 2010 | 3.827 | 3.896 | 3.815 | 3.819 | 45,516,856 | -0.20(-5.05%) |
Nov 24, 2010 | 4.018 | 4.022 | 4.022 | 4.022 | 37,310,576 | +0.00(+0.10%) |
Nov 23, 2010 | 4.114 | 4.133 | 4.003 | 4.018 | 40,294,724 | -0.27(-6.26%) |
Nov 22, 2010 | 4.294 | 4.340 | 4.237 | 4.287 | 20,681,340 | -0.20(-4.53%) |
Nov 19, 2010 | 4.413 | 4.490 | 4.371 | 4.490 | 10,633,675 | -0.05(-1.10%) |
Nov 18, 2010 | 4.551 | 4.578 | 4.509 | 4.540 | 15,852,394 | +0.11(+2.42%) |
Nov 17, 2010 | 4.413 | 4.471 | 4.398 | 4.432 | 15,268,140 | +0.09(+2.03%) |
Nov 16, 2010 | 4.482 | 4.486 | 4.321 | 4.344 | 23,682,516 | -0.20(-4.31%) |
Nov 15, 2010 | 4.547 | 4.567 | 4.486 | 4.540 | 14,794,684 | +0.08(+1.72%) |
Nov 12, 2010 | 4.509 | 4.544 | 4.432 | 4.463 | 26,601,832 | +0.05(+1.04%) |
Nov 11, 2010 | 4.333 | 4.434 | 4.317 | 4.417 | 18,926,386 | -0.05(-1.20%) |
Nov 10, 2010 | 4.474 | 4.486 | 4.348 | 4.471 | 26,840,874 | -0.05(-1.10%) |
Nov 09, 2010 | 4.620 | 4.652 | 4.509 | 4.521 | 15,804,462 | -0.04(-0.92%) |
Nov 08, 2010 | 4.501 | 4.570 | 4.459 | 4.563 | 19,413,448 | -0.02(-0.33%) |
Nov 05, 2010 | 4.609 | 4.620 | 4.536 | 4.578 | 36,988,396 | -0.21(-4.48%) |
Nov 04, 2010 | 4.800 | 4.808 | 4.724 | 4.793 | 28,701,464 | +0.06(+1.21%) |
Nov 03, 2010 | 4.739 | 4.747 | 4.624 | 4.735 | 41,055,104 | -0.08(-1.67%) |
Nov 02, 2010 | 4.777 | 4.839 | 4.751 | 4.816 | 20,066,734 | +0.10(+2.11%) |
Nov 01, 2010 | 4.808 | 4.835 | 4.678 | 4.716 | 28,430,412 | -0.20(-3.98%) |
Oct 29, 2010 | 4.904 | 4.973 | 4.892 | 4.912 | 18,407,128 | +0.04(+0.79%) |
Oct 28, 2010 | 4.881 | 4.892 | 4.827 | 4.873 | 16,580,453 | +0.02(+0.40%) |
Oct 27, 2010 | 4.919 | 4.946 | 4.808 | 4.854 | 14,862,072 | -0.18(-3.58%) |
Oct 25, 2010 | 5.088 | 5.122 | 5.027 | 5.034 | 12,442,401 | -0.10(-1.87%) |
Oct 22, 2010 | 5.138 | 5.157 | 5.111 | 5.130 | 8,585,928 | +0.05(+0.98%) |
Oct 21, 2010 | 5.122 | 5.184 | 5.030 | 5.080 | 12,540,497 | -0.07(-1.27%) |
Oct 20, 2010 | 5.034 | 5.172 | 5.027 | 5.145 | 12,673,866 | +0.12(+2.29%) |
Oct 19, 2010 | 5.096 | 5.116 | 4.984 | 5.030 | 19,594,376 | -0.13(-2.53%) |
Oct 18, 2010 | 5.069 | 5.161 | 5.046 | 5.161 | 17,504,912 | +0.10(+1.97%) |
Oct 15, 2010 | 5.111 | 5.119 | 5.023 | 5.061 | 21,350,212 | +0.01(+0.15%) |
Oct 14, 2010 | 5.084 | 5.099 | 5.007 | 5.053 | 19,948,766 | +0.01(+0.15%) |
Oct 13, 2010 | 5.023 | 5.103 | 5.004 | 5.046 | 13,679,207 | +0.13(+2.73%) |
Oct 12, 2010 | 4.892 | 4.931 | 4.820 | 4.912 | 11,632,381 | +0.06(+1.28%) |
Oct 11, 2010 | 4.865 | 4.887 | 4.825 | 4.850 | 9,197,565 | -0.05(-0.99%) |
Oct 08, 2010 | 4.898 | 4.913 | 4.838 | 4.898 | 12,064,666 | -0.04(-0.76%) |
Oct 07, 2010 | 4.999 | 5.016 | 4.880 | 4.936 | 14,178,576 | +0.00(+0.08%) |
Oct 06, 2010 | 4.958 | 4.973 | 4.906 | 4.932 | 17,662,636 | +0.01(+0.15%) |
Oct 05, 2010 | 4.809 | 4.943 | 4.797 | 4.924 | 273 | +0.27(+5.86%) |
Oct 04, 2010 | 4.689 | 4.726 | 4.622 | 4.652 | 16,876,378 | -0.05(-1.03%) |
Oct 01, 2010 | 4.700 | 4.734 | 4.640 | 4.700 | 25,679,686 | -0.03(-0.63%) |
Sep 30, 2010 | 4.794 | 4.846 | 4.700 | 4.730 | 16,205,368 | +0.03(+0.64%) |
Sep 29, 2010 | 4.696 | 4.734 | 4.670 | 4.700 | 11,989,044 | -0.05(-1.10%) |
Sep 28, 2010 | 4.723 | 4.752 | 4.610 | 4.752 | 267 | +0.04(+0.87%) |
Sep 27, 2010 | 4.764 | 4.767 | 4.708 | 4.711 | 10,417,244 | -0.10(-2.10%) |
Sep 24, 2010 | 4.752 | 4.816 | 4.742 | 4.812 | 14,069,016 | +0.23(+5.06%) |
Sep 23, 2010 | 4.599 | 4.642 | 4.569 | 4.581 | 16,729,922 | -0.17(-3.62%) |
Sep 22, 2010 | 4.745 | 4.799 | 4.719 | 4.752 | 19,562,226 | -0.07(-1.40%) |
Sep 21, 2010 | 4.861 | 4.868 | 4.752 | 4.820 | 18,155,502 | +0.01(+0.23%) |
Sep 20, 2010 | 4.670 | 4.823 | 4.655 | 4.809 | 18,184,460 | +0.07(+1.58%) |
Sep 17, 2010 | 4.734 | 4.805 | 4.708 | 4.734 | 18,240,446 | -0.12(-2.54%) |
Sep 15, 2010 | 4.809 | 4.865 | 4.779 | 4.857 | 12,419,340 | -0.01(-0.23%) |
Sep 14, 2010 | 4.797 | 4.894 | 4.752 | 4.868 | 12,792,477 | +0.07(+1.40%) |
Sep 13, 2010 | 4.779 | 4.816 | 4.767 | 4.801 | 12,149,667 | +0.10(+2.07%) |
Sep 10, 2010 | 4.708 | 4.741 | 4.689 | 4.704 | 9,897,058 | +0.04(+0.88%) |
Sep 09, 2010 | 4.775 | 4.782 | 4.614 | 4.663 | 16,212,188 | +0.03(+0.65%) |
Sep 08, 2010 | 4.607 | 4.683 | 4.607 | 4.633 | 12,364,293 | +0.07(+1.64%) |
Sep 07, 2010 | 4.610 | 4.625 | 4.551 | 4.558 | 856 | -0.18(-3.79%) |
Sep 03, 2010 | 4.749 | 4.775 | 4.689 | 4.738 | 14,330,497 | +0.09(+2.01%) |
Sep 02, 2010 | 4.640 | 4.667 | 4.607 | 4.644 | 1,338 | +0.04(+0.81%) |