Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.919 | 4.944 | 4.867 | 4.873 | 14,992,137 | -0.11(-2.21%) |
Nov 29, 2010 | 4.828 | 4.990 | 4.821 | 4.983 | 14,941,937 | +0.14(+2.94%) |
Nov 26, 2010 | 4.860 | 4.938 | 4.834 | 4.841 | 3,510,621 | -0.08(-1.58%) |
Nov 24, 2010 | 4.925 | 4.919 | 4.919 | 4.919 | 9,313,904 | +0.03(+0.53%) |
Nov 23, 2010 | 4.931 | 4.996 | 4.860 | 4.893 | 14,896,483 | -0.11(-2.20%) |
Nov 22, 2010 | 4.931 | 5.022 | 4.893 | 5.003 | 14,037,469 | +0.05(+1.04%) |
Nov 19, 2010 | 4.880 | 5.015 | 4.835 | 4.951 | 34,673,388 | -0.12(-2.42%) |
Nov 18, 2010 | 5.067 | 5.112 | 5.003 | 5.074 | 20,777,330 | +0.11(+2.21%) |
Nov 17, 2010 | 5.112 | 5.112 | 4.899 | 4.964 | 36,287,576 | -0.19(-3.76%) |
Nov 16, 2010 | 5.196 | 5.222 | 5.015 | 5.158 | 26,908,892 | -0.08(-1.60%) |
Nov 15, 2010 | 5.222 | 5.313 | 5.222 | 5.242 | 14,035,615 | +0.06(+1.12%) |
Nov 12, 2010 | 5.300 | 5.339 | 5.164 | 5.184 | 20,862,594 | -0.16(-3.02%) |
Nov 11, 2010 | 5.384 | 5.429 | 5.313 | 5.345 | 15,310,177 | -0.10(-1.78%) |
Nov 10, 2010 | 5.339 | 5.442 | 5.242 | 5.442 | 28,464,532 | +0.12(+2.18%) |
Nov 09, 2010 | 5.423 | 5.449 | 5.300 | 5.326 | 22,824,778 | -0.06(-1.08%) |
Nov 08, 2010 | 5.423 | 5.461 | 5.345 | 5.384 | 19,708,494 | -0.05(-0.83%) |
Nov 05, 2010 | 5.520 | 5.662 | 5.364 | 5.429 | 53,118,912 | -0.14(-2.44%) |
Nov 04, 2010 | 5.520 | 5.617 | 5.442 | 5.565 | 32,502,412 | +0.07(+1.29%) |
Nov 03, 2010 | 5.436 | 5.507 | 5.384 | 5.494 | 19,163,308 | +0.07(+1.31%) |
Nov 02, 2010 | 5.377 | 5.429 | 5.326 | 5.423 | 17,089,406 | +0.10(+1.94%) |
Nov 01, 2010 | 5.326 | 5.358 | 5.203 | 5.319 | 17,304,238 | +0.02(+0.37%) |
Oct 29, 2010 | 5.300 | 5.339 | 5.282 | 5.300 | 14,144,793 | -0.01(-0.12%) |
Oct 28, 2010 | 5.332 | 5.345 | 5.242 | 5.306 | 9,852,668 | +0.02(+0.37%) |
Oct 27, 2010 | 5.164 | 5.313 | 5.145 | 5.287 | 15,439,782 | +0.06(+1.24%) |
Oct 25, 2010 | 5.429 | 5.442 | 5.190 | 5.222 | 20,728,492 | -0.14(-2.65%) |
Oct 22, 2010 | 5.629 | 5.642 | 5.287 | 5.364 | 51,045,348 | -0.03(-0.48%) |
Oct 21, 2010 | 5.268 | 5.397 | 5.235 | 5.390 | 38,030,208 | +0.17(+3.22%) |
Oct 20, 2010 | 5.319 | 5.326 | 5.158 | 5.222 | 28,716,374 | -0.14(-2.65%) |
Oct 19, 2010 | 5.274 | 5.468 | 5.274 | 5.364 | 24,052,880 | +0.00(+0.00%) |
Oct 18, 2010 | 5.177 | 5.436 | 5.151 | 5.364 | 19,193,744 | +0.17(+3.36%) |
Oct 15, 2010 | 5.300 | 5.319 | 5.125 | 5.190 | 15,042,652 | -0.10(-1.83%) |
Oct 14, 2010 | 5.345 | 5.345 | 5.158 | 5.287 | 20,464,456 | -0.07(-1.33%) |
Oct 13, 2010 | 5.474 | 5.500 | 5.342 | 5.358 | 16,014,597 | -0.14(-2.47%) |
Oct 12, 2010 | 5.461 | 5.526 | 5.416 | 5.494 | 20,803,886 | +0.01(+0.24%) |
Oct 11, 2010 | 5.455 | 5.494 | 5.397 | 5.481 | 10,461,831 | +0.05(+0.95%) |
Oct 08, 2010 | 5.429 | 5.513 | 5.397 | 5.429 | 13,753,207 | -0.05(-0.94%) |
Oct 07, 2010 | 5.461 | 5.520 | 5.339 | 5.481 | 17,127,462 | +0.10(+1.80%) |
Oct 06, 2010 | 5.461 | 5.520 | 5.345 | 5.384 | 22,064,634 | -0.08(-1.54%) |
Oct 05, 2010 | 5.274 | 5.500 | 5.209 | 5.468 | 618 | +0.25(+4.83%) |
Oct 04, 2010 | 5.235 | 5.332 | 5.203 | 5.216 | 19,011,086 | -0.03(-0.49%) |
Oct 01, 2010 | 5.242 | 5.332 | 5.213 | 5.242 | 26,879,996 | +0.09(+1.84%) |
Sep 30, 2010 | 5.143 | 5.300 | 5.132 | 5.147 | 113,996 | +0.01(+0.17%) |
Sep 29, 2010 | 5.080 | 5.216 | 5.041 | 5.138 | 17,225,828 | +0.03(+0.51%) |
Sep 28, 2010 | 5.087 | 5.132 | 5.022 | 5.112 | 74,229 | +0.05(+0.89%) |
Sep 27, 2010 | 5.087 | 5.190 | 5.061 | 5.067 | 17,443,756 | -0.04(-0.76%) |
Sep 24, 2010 | 5.061 | 5.171 | 4.996 | 5.106 | 20,427,060 | +0.16(+3.27%) |
Sep 23, 2010 | 4.944 | 5.171 | 4.925 | 4.944 | 23,847,436 | -0.15(-2.92%) |
Sep 22, 2010 | 5.268 | 5.319 | 5.080 | 5.093 | 19,513,344 | -0.18(-3.43%) |
Sep 21, 2010 | 5.416 | 5.487 | 5.261 | 5.274 | 3,094 | -0.13(-2.39%) |
Sep 20, 2010 | 5.332 | 5.436 | 5.268 | 5.403 | 14,203,641 | +0.08(+1.58%) |
Sep 17, 2010 | 5.319 | 5.358 | 5.213 | 5.319 | 13,973,493 | +0.01(+0.24%) |
Sep 15, 2010 | 5.184 | 5.345 | 5.145 | 5.306 | 15,513,977 | +0.09(+1.73%) |
Sep 14, 2010 | 5.364 | 5.374 | 5.177 | 5.216 | 309 | -0.16(-2.89%) |
Sep 13, 2010 | 5.423 | 5.494 | 5.326 | 5.371 | 23,890,672 | +0.06(+1.09%) |
Sep 10, 2010 | 5.229 | 5.319 | 5.203 | 5.313 | 15,396,889 | +0.06(+1.23%) |
Sep 09, 2010 | 5.280 | 5.371 | 5.184 | 5.248 | 13,067 | +0.09(+1.75%) |
Sep 08, 2010 | 4.996 | 5.248 | 4.990 | 5.158 | 7,736 | +0.17(+3.37%) |
Sep 07, 2010 | 5.093 | 5.125 | 4.919 | 4.990 | 1,451 | -0.20(-3.86%) |
Sep 03, 2010 | 5.209 | 5.261 | 5.087 | 5.190 | 12,245,715 | +0.06(+1.26%) |
Sep 02, 2010 | 5.061 | 5.132 | 5.022 | 5.125 | 12,866,270 | +0.05(+1.02%) |