Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.989 | 5.016 | 4.937 | 4.943 | 14,779,593 | -0.11(-2.21%) |
Nov 29, 2010 | 4.897 | 5.061 | 4.891 | 5.055 | 14,730,105 | +0.14(+2.94%) |
Nov 26, 2010 | 4.930 | 5.009 | 4.904 | 4.910 | 3,460,850 | -0.08(-1.58%) |
Nov 24, 2010 | 4.996 | 4.989 | 4.989 | 4.989 | 9,181,861 | +0.03(+0.53%) |
Nov 23, 2010 | 5.002 | 5.068 | 4.930 | 4.963 | 14,685,295 | -0.11(-2.20%) |
Nov 22, 2010 | 5.002 | 5.094 | 4.963 | 5.074 | 13,838,459 | +0.05(+1.04%) |
Nov 19, 2010 | 4.950 | 5.088 | 4.904 | 5.022 | 34,181,820 | -0.12(-2.42%) |
Nov 18, 2010 | 5.140 | 5.186 | 5.074 | 5.147 | 20,482,768 | +0.11(+2.21%) |
Nov 17, 2010 | 5.186 | 5.186 | 4.970 | 5.035 | 35,773,124 | -0.20(-3.76%) |
Nov 16, 2010 | 5.271 | 5.297 | 5.088 | 5.232 | 26,527,402 | -0.09(-1.60%) |
Nov 15, 2010 | 5.297 | 5.389 | 5.297 | 5.317 | 13,836,631 | +0.06(+1.12%) |
Nov 12, 2010 | 5.376 | 5.415 | 5.238 | 5.258 | 20,566,824 | -0.16(-3.02%) |
Nov 11, 2010 | 5.461 | 5.507 | 5.389 | 5.422 | 15,093,123 | -0.10(-1.78%) |
Nov 10, 2010 | 5.415 | 5.520 | 5.317 | 5.520 | 28,060,988 | +0.12(+2.18%) |
Nov 09, 2010 | 5.501 | 5.527 | 5.376 | 5.402 | 22,501,190 | -0.06(-1.08%) |
Nov 08, 2010 | 5.501 | 5.540 | 5.422 | 5.461 | 19,429,086 | -0.05(-0.83%) |
Nov 05, 2010 | 5.599 | 5.743 | 5.442 | 5.507 | 52,365,844 | -0.14(-2.44%) |
Nov 04, 2010 | 5.599 | 5.697 | 5.520 | 5.645 | 32,041,624 | +0.07(+1.29%) |
Nov 03, 2010 | 5.514 | 5.586 | 5.461 | 5.573 | 18,891,628 | +0.07(+1.31%) |
Nov 02, 2010 | 5.455 | 5.507 | 5.402 | 5.501 | 16,847,128 | +0.10(+1.94%) |
Nov 01, 2010 | 5.402 | 5.435 | 5.278 | 5.396 | 17,058,914 | +0.02(+0.37%) |
Oct 29, 2010 | 5.376 | 5.415 | 5.358 | 5.376 | 13,944,261 | -0.01(-0.12%) |
Oct 28, 2010 | 5.409 | 5.422 | 5.317 | 5.383 | 9,712,986 | +0.02(+0.37%) |
Oct 27, 2010 | 5.238 | 5.389 | 5.219 | 5.363 | 15,220,891 | +0.07(+1.24%) |
Oct 25, 2010 | 5.507 | 5.520 | 5.265 | 5.297 | 20,434,624 | -0.14(-2.65%) |
Oct 22, 2010 | 5.710 | 5.724 | 5.363 | 5.442 | 50,321,676 | -0.03(-0.48%) |
Oct 21, 2010 | 5.343 | 5.474 | 5.311 | 5.468 | 37,491,052 | +0.17(+3.22%) |
Oct 20, 2010 | 5.396 | 5.402 | 5.232 | 5.297 | 28,309,260 | -0.14(-2.65%) |
Oct 19, 2010 | 5.350 | 5.547 | 5.350 | 5.442 | 23,711,882 | +0.00(+0.00%) |
Oct 18, 2010 | 5.252 | 5.514 | 5.225 | 5.442 | 18,921,634 | +0.18(+3.36%) |
Oct 15, 2010 | 5.376 | 5.396 | 5.199 | 5.265 | 14,829,391 | -0.10(-1.83%) |
Oct 14, 2010 | 5.422 | 5.422 | 5.232 | 5.363 | 20,174,330 | -0.07(-1.33%) |
Oct 13, 2010 | 5.553 | 5.579 | 5.419 | 5.435 | 15,787,557 | -0.14(-2.47%) |
Oct 12, 2010 | 5.540 | 5.606 | 5.494 | 5.573 | 20,508,948 | +0.01(+0.24%) |
Oct 11, 2010 | 5.533 | 5.573 | 5.474 | 5.560 | 10,313,513 | +0.05(+0.95%) |
Oct 08, 2010 | 5.507 | 5.592 | 5.474 | 5.507 | 13,558,227 | -0.05(-0.94%) |
Oct 07, 2010 | 5.540 | 5.599 | 5.415 | 5.560 | 16,884,646 | +0.10(+1.80%) |
Oct 06, 2010 | 5.540 | 5.599 | 5.422 | 5.461 | 21,751,822 | -0.09(-1.54%) |
Oct 05, 2010 | 5.350 | 5.579 | 5.284 | 5.547 | 610 | +0.26(+4.83%) |
Oct 04, 2010 | 5.311 | 5.409 | 5.278 | 5.291 | 18,741,564 | -0.03(-0.49%) |
Oct 01, 2010 | 5.317 | 5.409 | 5.288 | 5.317 | 26,498,916 | +0.10(+1.84%) |
Sep 30, 2010 | 5.217 | 5.376 | 5.206 | 5.221 | 112,380 | +0.01(+0.17%) |
Sep 29, 2010 | 5.153 | 5.291 | 5.114 | 5.212 | 16,981,616 | +0.03(+0.51%) |
Sep 28, 2010 | 5.160 | 5.206 | 5.094 | 5.186 | 73,176 | +0.05(+0.89%) |
Sep 27, 2010 | 5.160 | 5.265 | 5.133 | 5.140 | 17,196,454 | -0.04(-0.76%) |
Sep 24, 2010 | 5.133 | 5.245 | 5.068 | 5.179 | 20,137,464 | +0.16(+3.27%) |
Sep 23, 2010 | 5.015 | 5.245 | 4.996 | 5.015 | 23,509,350 | -0.15(-2.92%) |
Sep 22, 2010 | 5.343 | 5.396 | 5.153 | 5.166 | 19,236,702 | -0.18(-3.43%) |
Sep 21, 2010 | 5.494 | 5.566 | 5.337 | 5.350 | 3,050 | -0.13(-2.39%) |
Sep 20, 2010 | 5.409 | 5.514 | 5.343 | 5.481 | 14,002,275 | +0.09(+1.58%) |
Sep 17, 2010 | 5.396 | 5.435 | 5.288 | 5.396 | 13,775,390 | +0.01(+0.24%) |
Sep 15, 2010 | 5.258 | 5.422 | 5.219 | 5.383 | 15,294,034 | +0.09(+1.73%) |
Sep 14, 2010 | 5.442 | 5.451 | 5.252 | 5.291 | 305 | -0.16(-2.89%) |
Sep 13, 2010 | 5.501 | 5.573 | 5.402 | 5.448 | 23,551,972 | +0.06(+1.09%) |
Sep 10, 2010 | 5.304 | 5.396 | 5.278 | 5.389 | 15,178,606 | +0.07(+1.23%) |
Sep 09, 2010 | 5.356 | 5.448 | 5.258 | 5.324 | 12,882 | +0.09(+1.75%) |
Sep 08, 2010 | 5.068 | 5.324 | 5.061 | 5.232 | 7,626 | +0.17(+3.37%) |
Sep 07, 2010 | 5.166 | 5.199 | 4.989 | 5.061 | 1,430 | -0.20(-3.86%) |
Sep 03, 2010 | 5.284 | 5.337 | 5.160 | 5.265 | 12,072,107 | +0.07(+1.26%) |
Sep 02, 2010 | 5.133 | 5.206 | 5.094 | 5.199 | 12,683,864 | +0.05(+1.02%) |