Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.104 | 5.132 | 4.968 | 4.972 | 96,220,888 | -0.22(-4.22%) |
Nov 29, 2010 | 5.167 | 5.202 | 5.106 | 5.191 | 25,768,082 | +0.01(+0.27%) |
Nov 26, 2010 | 5.188 | 5.254 | 5.165 | 5.177 | 16,223,451 | -0.04(-0.86%) |
Nov 24, 2010 | 5.179 | 5.221 | 5.221 | 5.221 | 29,723,638 | +0.08(+1.65%) |
Nov 23, 2010 | 5.226 | 5.238 | 5.125 | 5.137 | 43,698,416 | -0.17(-3.19%) |
Nov 22, 2010 | 5.320 | 5.320 | 5.191 | 5.306 | 31,788,530 | -0.02(-0.44%) |
Nov 19, 2010 | 5.224 | 5.334 | 5.191 | 5.330 | 41,840,292 | +0.09(+1.75%) |
Nov 18, 2010 | 5.205 | 5.297 | 5.202 | 5.238 | 50,780,004 | +0.04(+0.68%) |
Nov 17, 2010 | 5.191 | 5.245 | 5.162 | 5.202 | 39,174,972 | +0.03(+0.64%) |
Nov 16, 2010 | 5.219 | 5.235 | 5.125 | 5.169 | 58,370,604 | -0.08(-1.57%) |
Nov 15, 2010 | 5.400 | 5.410 | 5.238 | 5.252 | 46,795,684 | -0.10(-1.80%) |
Nov 12, 2010 | 5.410 | 5.410 | 5.273 | 5.348 | 60,130,684 | -0.12(-2.11%) |
Nov 11, 2010 | 5.483 | 5.485 | 5.355 | 5.464 | 74,090,248 | -0.05(-0.85%) |
Nov 10, 2010 | 5.473 | 5.544 | 5.391 | 5.511 | 59,491,804 | +0.08(+1.52%) |
Nov 09, 2010 | 5.499 | 5.560 | 5.393 | 5.428 | 81,795,536 | +0.13(+2.44%) |
Nov 08, 2010 | 5.240 | 5.363 | 5.231 | 5.299 | 43,915,724 | +0.06(+1.08%) |
Nov 05, 2010 | 5.217 | 5.247 | 5.186 | 5.242 | 44,161,752 | -0.00(-0.09%) |
Nov 04, 2010 | 5.179 | 5.259 | 5.120 | 5.247 | 118,332,480 | -0.00(-0.09%) |
Nov 03, 2010 | 5.212 | 5.254 | 5.144 | 5.252 | 63,947,316 | +0.06(+1.18%) |
Nov 02, 2010 | 5.195 | 5.221 | 5.144 | 5.191 | 29,884,842 | +0.05(+1.01%) |
Nov 01, 2010 | 5.184 | 5.233 | 5.120 | 5.139 | 50,067,660 | +0.04(+0.69%) |
Oct 29, 2010 | 5.007 | 5.127 | 4.991 | 5.104 | 48,849,132 | +0.08(+1.64%) |
Oct 28, 2010 | 5.054 | 5.056 | 4.969 | 5.021 | 45,825,000 | -0.01(-0.19%) |
Oct 27, 2010 | 4.969 | 5.049 | 4.944 | 5.031 | 66,661,380 | +0.05(+0.99%) |
Oct 25, 2010 | 5.040 | 5.056 | 4.944 | 4.981 | 64,806,604 | -0.01(-0.19%) |
Oct 22, 2010 | 5.172 | 5.186 | 4.976 | 4.991 | 93,639,248 | -0.17(-3.24%) |
Oct 21, 2010 | 5.240 | 5.245 | 5.101 | 5.158 | 59,683,072 | -0.06(-1.13%) |
Oct 20, 2010 | 5.193 | 5.282 | 5.181 | 5.217 | 58,507,808 | +0.05(+0.91%) |
Oct 19, 2010 | 5.290 | 5.318 | 5.120 | 5.169 | 89,492,432 | -0.17(-3.22%) |
Oct 18, 2010 | 5.410 | 5.421 | 5.308 | 5.341 | 54,738,060 | -0.07(-1.30%) |
Oct 15, 2010 | 5.433 | 5.454 | 5.339 | 5.412 | 56,837,016 | +0.01(+0.13%) |
Oct 14, 2010 | 5.483 | 5.508 | 5.360 | 5.405 | 59,616,672 | -0.07(-1.20%) |
Oct 13, 2010 | 5.624 | 5.638 | 5.405 | 5.471 | 126,797,008 | -0.15(-2.64%) |
Oct 12, 2010 | 5.664 | 5.690 | 5.570 | 5.619 | 125,007,568 | +0.13(+2.45%) |
Oct 11, 2010 | 5.709 | 5.725 | 5.468 | 5.485 | 70,284,896 | +0.06(+1.08%) |
Oct 08, 2010 | 5.426 | 5.457 | 5.245 | 5.426 | 45,597,200 | +0.13(+2.54%) |
Oct 07, 2010 | 5.355 | 5.355 | 5.238 | 5.292 | 189,456 | -0.03(-0.49%) |
Oct 06, 2010 | 5.257 | 5.355 | 5.250 | 5.318 | 41,610,740 | +0.06(+1.21%) |
Oct 05, 2010 | 5.311 | 5.365 | 5.221 | 5.254 | 236,855 | +0.01(+0.18%) |
Oct 04, 2010 | 5.370 | 5.372 | 5.198 | 5.245 | 46,584,944 | -0.12(-2.28%) |
Oct 01, 2010 | 5.367 | 5.438 | 5.332 | 5.367 | 57,636,296 | +0.04(+0.68%) |
Sep 30, 2010 | 5.333 | 5.414 | 5.231 | 5.331 | 57,420 | +0.02(+0.38%) |
Sep 29, 2010 | 5.073 | 5.332 | 5.066 | 5.311 | 148,718 | +0.22(+4.37%) |
Sep 28, 2010 | 5.091 | 5.105 | 4.990 | 5.088 | 234,497 | +0.01(+0.14%) |
Sep 27, 2010 | 5.046 | 5.109 | 5.033 | 5.081 | 31,694,694 | +0.02(+0.46%) |
Sep 24, 2010 | 4.966 | 5.067 | 4.910 | 5.058 | 46,172,284 | +0.16(+3.21%) |
Sep 23, 2010 | 4.901 | 4.973 | 4.865 | 4.901 | 46,146,028 | -0.01(-0.14%) |
Sep 22, 2010 | 4.983 | 5.024 | 4.898 | 4.908 | 51,917,804 | -0.06(-1.23%) |
Sep 21, 2010 | 5.074 | 5.114 | 4.955 | 4.969 | 167,176 | -0.13(-2.58%) |
Sep 20, 2010 | 5.041 | 5.114 | 4.990 | 5.100 | 26,626,024 | +0.07(+1.30%) |
Sep 17, 2010 | 5.034 | 5.112 | 5.011 | 5.034 | 39,738,068 | +0.01(+0.14%) |
Sep 15, 2010 | 5.004 | 5.037 | 4.957 | 5.027 | 28,345,154 | -0.01(-0.28%) |
Sep 14, 2010 | 5.072 | 5.100 | 5.011 | 5.041 | 70,130 | -0.04(-0.78%) |
Sep 13, 2010 | 5.020 | 5.081 | 4.959 | 5.081 | 50,769,116 | +0.11(+2.17%) |
Sep 10, 2010 | 4.924 | 4.983 | 4.910 | 4.973 | 42,692,648 | +0.07(+1.39%) |
Sep 09, 2010 | 5.025 | 5.027 | 4.889 | 4.905 | 428,017 | -0.05(-0.99%) |
Sep 08, 2010 | 4.976 | 5.025 | 4.917 | 4.955 | 703,539 | -0.04(-0.71%) |
Sep 07, 2010 | 5.058 | 5.062 | 4.964 | 4.990 | 148,351 | -0.11(-2.07%) |
Sep 03, 2010 | 5.044 | 5.116 | 5.018 | 5.095 | 29,100,558 | +0.08(+1.59%) |
Sep 02, 2010 | 4.990 | 5.016 | 4.887 | 5.016 | 157,478 | +0.03(+0.66%) |