Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.796 | 4.822 | 4.668 | 4.672 | 102,399,408 | -0.21(-4.22%) |
Nov 29, 2010 | 4.855 | 4.889 | 4.798 | 4.877 | 27,422,700 | +0.01(+0.27%) |
Nov 26, 2010 | 4.875 | 4.937 | 4.853 | 4.864 | 17,265,190 | -0.04(-0.86%) |
Nov 24, 2010 | 4.866 | 4.906 | 4.906 | 4.906 | 31,632,250 | +0.08(+1.65%) |
Nov 23, 2010 | 4.911 | 4.922 | 4.816 | 4.827 | 46,504,376 | -0.16(-3.19%) |
Nov 22, 2010 | 4.999 | 4.999 | 4.877 | 4.986 | 33,829,732 | -0.02(-0.44%) |
Nov 19, 2010 | 4.908 | 5.012 | 4.877 | 5.008 | 44,526,936 | +0.09(+1.75%) |
Nov 18, 2010 | 4.891 | 4.977 | 4.889 | 4.922 | 54,040,684 | +0.03(+0.68%) |
Nov 17, 2010 | 4.877 | 4.928 | 4.851 | 4.889 | 41,690,472 | +0.03(+0.64%) |
Nov 16, 2010 | 4.904 | 4.920 | 4.816 | 4.858 | 62,118,692 | -0.08(-1.57%) |
Nov 15, 2010 | 5.074 | 5.083 | 4.922 | 4.935 | 49,800,524 | -0.09(-1.80%) |
Nov 12, 2010 | 5.083 | 5.083 | 4.955 | 5.026 | 63,991,788 | -0.11(-2.11%) |
Nov 11, 2010 | 5.152 | 5.154 | 5.032 | 5.134 | 78,847,720 | -0.04(-0.85%) |
Nov 10, 2010 | 5.143 | 5.209 | 5.066 | 5.178 | 63,311,888 | +0.08(+1.52%) |
Nov 09, 2010 | 5.167 | 5.225 | 5.068 | 5.101 | 87,047,784 | +0.12(+2.44%) |
Nov 08, 2010 | 4.924 | 5.039 | 4.915 | 4.979 | 46,735,636 | +0.05(+1.08%) |
Nov 05, 2010 | 4.902 | 4.931 | 4.873 | 4.926 | 46,997,460 | -0.00(-0.09%) |
Nov 04, 2010 | 4.866 | 4.942 | 4.811 | 4.931 | 125,930,832 | -0.00(-0.09%) |
Nov 03, 2010 | 4.897 | 4.937 | 4.833 | 4.935 | 68,053,496 | +0.06(+1.18%) |
Nov 02, 2010 | 4.882 | 4.906 | 4.833 | 4.877 | 31,803,804 | +0.05(+1.01%) |
Nov 01, 2010 | 4.871 | 4.917 | 4.811 | 4.829 | 53,282,600 | +0.03(+0.69%) |
Oct 29, 2010 | 4.705 | 4.818 | 4.689 | 4.796 | 51,985,828 | +0.08(+1.64%) |
Oct 28, 2010 | 4.749 | 4.751 | 4.670 | 4.718 | 48,767,508 | -0.01(-0.19%) |
Oct 27, 2010 | 4.670 | 4.745 | 4.645 | 4.727 | 70,941,832 | +0.05(+0.99%) |
Oct 25, 2010 | 4.736 | 4.751 | 4.645 | 4.681 | 68,967,960 | -0.01(-0.19%) |
Oct 22, 2010 | 4.860 | 4.873 | 4.676 | 4.689 | 99,652,008 | -0.16(-3.24%) |
Oct 21, 2010 | 4.924 | 4.928 | 4.793 | 4.847 | 63,515,436 | -0.06(-1.13%) |
Oct 20, 2010 | 4.880 | 4.964 | 4.869 | 4.902 | 62,264,704 | +0.04(+0.91%) |
Oct 19, 2010 | 4.970 | 4.997 | 4.811 | 4.858 | 95,238,912 | -0.16(-3.22%) |
Oct 18, 2010 | 5.083 | 5.094 | 4.988 | 5.019 | 58,252,896 | -0.07(-1.30%) |
Oct 15, 2010 | 5.105 | 5.125 | 5.017 | 5.085 | 60,486,628 | +0.01(+0.13%) |
Oct 14, 2010 | 5.152 | 5.176 | 5.037 | 5.079 | 63,444,772 | -0.06(-1.20%) |
Oct 13, 2010 | 5.285 | 5.298 | 5.079 | 5.141 | 134,938,896 | -0.14(-2.64%) |
Oct 12, 2010 | 5.322 | 5.346 | 5.234 | 5.280 | 133,034,544 | +0.13(+2.45%) |
Oct 11, 2010 | 5.364 | 5.380 | 5.139 | 5.154 | 74,798,024 | +0.06(+1.08%) |
Oct 08, 2010 | 5.099 | 5.127 | 4.928 | 5.099 | 48,525,084 | +0.13(+2.54%) |
Oct 07, 2010 | 5.032 | 5.032 | 4.922 | 4.973 | 201,621 | -0.02(-0.49%) |
Oct 06, 2010 | 4.939 | 5.032 | 4.933 | 4.997 | 44,282,644 | +0.06(+1.21%) |
Oct 05, 2010 | 4.990 | 5.041 | 4.906 | 4.937 | 252,064 | +0.01(+0.18%) |
Oct 04, 2010 | 5.046 | 5.048 | 4.884 | 4.928 | 49,576,252 | -0.12(-2.28%) |
Oct 01, 2010 | 5.043 | 5.110 | 5.010 | 5.043 | 61,337,232 | +0.03(+0.68%) |
Sep 30, 2010 | 5.011 | 5.088 | 4.915 | 5.009 | 61,107 | +0.02(+0.38%) |
Sep 29, 2010 | 4.767 | 5.010 | 4.760 | 4.990 | 158,267 | +0.21(+4.37%) |
Sep 28, 2010 | 4.783 | 4.797 | 4.689 | 4.781 | 249,555 | +0.01(+0.14%) |
Sep 27, 2010 | 4.742 | 4.801 | 4.729 | 4.775 | 33,729,872 | +0.02(+0.46%) |
Sep 24, 2010 | 4.667 | 4.761 | 4.614 | 4.753 | 49,137,096 | +0.15(+3.21%) |
Sep 23, 2010 | 4.605 | 4.673 | 4.572 | 4.605 | 49,109,152 | -0.01(-0.14%) |
Sep 22, 2010 | 4.682 | 4.721 | 4.603 | 4.612 | 55,251,548 | -0.06(-1.23%) |
Sep 21, 2010 | 4.768 | 4.806 | 4.656 | 4.669 | 177,910 | -0.12(-2.58%) |
Sep 20, 2010 | 4.737 | 4.806 | 4.689 | 4.792 | 28,335,734 | +0.06(+1.30%) |
Sep 17, 2010 | 4.731 | 4.803 | 4.709 | 4.731 | 42,289,724 | +0.01(+0.14%) |
Sep 15, 2010 | 4.702 | 4.733 | 4.658 | 4.724 | 30,165,250 | -0.01(-0.28%) |
Sep 14, 2010 | 4.766 | 4.792 | 4.709 | 4.737 | 74,633 | -0.04(-0.78%) |
Sep 13, 2010 | 4.717 | 4.775 | 4.660 | 4.775 | 54,029,100 | +0.10(+2.17%) |
Sep 10, 2010 | 4.627 | 4.682 | 4.614 | 4.673 | 45,434,024 | +0.06(+1.39%) |
Sep 09, 2010 | 4.722 | 4.724 | 4.594 | 4.609 | 455,501 | -0.05(-0.99%) |
Sep 08, 2010 | 4.675 | 4.722 | 4.620 | 4.656 | 748,714 | -0.03(-0.71%) |
Sep 07, 2010 | 4.753 | 4.757 | 4.664 | 4.689 | 157,877 | -0.10(-2.07%) |
Sep 03, 2010 | 4.739 | 4.808 | 4.715 | 4.788 | 30,969,160 | +0.07(+1.59%) |
Sep 02, 2010 | 4.689 | 4.713 | 4.592 | 4.713 | 167,590 | +0.03(+0.66%) |