Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.488 | 4.619 | 4.465 | 4.536 | 20,847,526 | -0.09(-1.88%) |
Nov 29, 2010 | 4.552 | 4.658 | 4.459 | 4.623 | 25,224,808 | +0.03(+0.55%) |
Nov 26, 2010 | 4.630 | 4.702 | 4.598 | 4.598 | 7,265,405 | -0.15(-3.11%) |
Nov 24, 2010 | 4.623 | 4.745 | 4.745 | 4.745 | 15,541,542 | +0.21(+4.72%) |
Nov 23, 2010 | 4.578 | 4.601 | 4.484 | 4.531 | 31,712,586 | -0.21(-4.40%) |
Nov 22, 2010 | 4.678 | 4.744 | 4.575 | 4.740 | 23,579,610 | +0.00(+0.01%) |
Nov 19, 2010 | 4.690 | 4.746 | 4.617 | 4.740 | 14,956,045 | +0.04(+0.84%) |
Nov 18, 2010 | 4.629 | 4.745 | 4.629 | 4.700 | 26,571,506 | +0.20(+4.41%) |
Nov 17, 2010 | 4.497 | 4.554 | 4.455 | 4.501 | 20,892,920 | +0.02(+0.43%) |
Nov 16, 2010 | 4.621 | 4.643 | 4.418 | 4.482 | 39,315,492 | -0.22(-4.70%) |
Nov 15, 2010 | 4.767 | 4.828 | 4.703 | 4.703 | 22,545,500 | -0.02(-0.39%) |
Nov 12, 2010 | 4.811 | 4.870 | 4.660 | 4.722 | 24,384,048 | -0.19(-3.88%) |
Nov 11, 2010 | 4.829 | 4.929 | 4.787 | 4.912 | 17,074,040 | -0.04(-0.81%) |
Nov 10, 2010 | 4.879 | 4.959 | 4.778 | 4.952 | 15,378,082 | +0.07(+1.34%) |
Nov 09, 2010 | 5.044 | 5.060 | 4.831 | 4.887 | 23,844,476 | -0.12(-2.34%) |
Nov 08, 2010 | 4.980 | 5.020 | 4.930 | 5.004 | 13,224,855 | -0.02(-0.44%) |
Nov 05, 2010 | 4.979 | 5.049 | 4.959 | 5.026 | 25,610,274 | +0.07(+1.41%) |
Nov 04, 2010 | 4.843 | 4.973 | 4.839 | 4.956 | 24,116,542 | +0.25(+5.37%) |
Nov 03, 2010 | 4.672 | 4.707 | 4.527 | 4.704 | 28,024,990 | +0.06(+1.28%) |
Nov 02, 2010 | 4.638 | 4.677 | 4.598 | 4.645 | 17,154,862 | +0.11(+2.37%) |
Nov 01, 2010 | 4.599 | 4.677 | 4.461 | 4.537 | 23,085,044 | +0.00(+0.00%) |
Oct 29, 2010 | 4.499 | 4.556 | 4.485 | 4.537 | 19,131,112 | +0.02(+0.37%) |
Oct 28, 2010 | 4.592 | 4.600 | 4.454 | 4.520 | 21,927,994 | +0.00(+0.10%) |
Oct 27, 2010 | 4.449 | 4.528 | 4.388 | 4.515 | 25,484,618 | -0.03(-0.69%) |
Oct 25, 2010 | 4.585 | 4.662 | 4.536 | 4.546 | 23,880,008 | +0.04(+0.98%) |
Oct 22, 2010 | 4.487 | 4.516 | 4.456 | 4.502 | 16,504,320 | +0.03(+0.72%) |
Oct 21, 2010 | 4.503 | 4.578 | 4.364 | 4.470 | 40,973,880 | +0.03(+0.66%) |
Oct 20, 2010 | 4.345 | 4.503 | 4.328 | 4.441 | 28,116,584 | +0.13(+2.96%) |
Oct 19, 2010 | 4.368 | 4.444 | 4.234 | 4.313 | 40,758,668 | -0.15(-3.38%) |
Oct 18, 2010 | 4.441 | 4.535 | 4.415 | 4.464 | 17,114,406 | +0.03(+0.62%) |
Oct 15, 2010 | 4.503 | 4.508 | 4.335 | 4.436 | 30,151,264 | +0.02(+0.44%) |
Oct 14, 2010 | 4.452 | 4.473 | 4.329 | 4.417 | 31,930,628 | -0.04(-0.93%) |
Oct 13, 2010 | 4.440 | 4.531 | 4.405 | 4.458 | 21,066,244 | +0.09(+2.15%) |
Oct 12, 2010 | 4.279 | 4.398 | 4.204 | 4.364 | 31,764,166 | +0.04(+1.00%) |
Oct 11, 2010 | 4.327 | 4.354 | 4.279 | 4.321 | 17,904,014 | +0.02(+0.39%) |
Oct 08, 2010 | 4.304 | 4.340 | 4.201 | 4.304 | 29,815,908 | +0.07(+1.76%) |
Oct 07, 2010 | 4.300 | 4.302 | 4.153 | 4.230 | 21,417 | -0.01(-0.34%) |
Oct 06, 2010 | 4.251 | 4.281 | 4.193 | 4.244 | 25,859,690 | -0.01(-0.19%) |
Oct 05, 2010 | 4.124 | 4.281 | 4.107 | 4.252 | 7,797 | +0.24(+5.98%) |
Oct 04, 2010 | 4.090 | 4.130 | 3.951 | 4.012 | 30,894,816 | -0.09(-2.26%) |
Oct 01, 2010 | 4.105 | 4.161 | 4.035 | 4.105 | 41,807,620 | +0.05(+1.14%) |
Sep 30, 2010 | 4.157 | 4.230 | 4.000 | 4.059 | 53,383,756 | -0.03(-0.66%) |
Sep 29, 2010 | 4.077 | 4.136 | 4.041 | 4.086 | 39,487,752 | -0.03(-0.67%) |
Sep 28, 2010 | 4.081 | 4.143 | 3.945 | 4.114 | 53,946,772 | +0.05(+1.25%) |
Sep 27, 2010 | 4.123 | 4.134 | 4.050 | 4.063 | 23,993,304 | -0.04(-1.05%) |
Sep 24, 2010 | 4.004 | 4.121 | 3.995 | 4.106 | 27,752,364 | +0.23(+5.99%) |
Sep 23, 2010 | 3.866 | 3.998 | 3.844 | 3.874 | 10,396 | -0.10(-2.41%) |
Sep 22, 2010 | 4.013 | 4.078 | 3.935 | 3.970 | 31,810,366 | -0.07(-1.75%) |
Sep 21, 2010 | 4.080 | 4.130 | 3.993 | 4.041 | 2,599 | -0.02(-0.59%) |
Sep 20, 2010 | 3.929 | 4.090 | 3.901 | 4.064 | 26,935,036 | +0.18(+4.59%) |
Sep 17, 2010 | 3.886 | 3.950 | 3.853 | 3.886 | 32,449,614 | +0.00(+0.04%) |
Sep 15, 2010 | 3.807 | 3.898 | 3.773 | 3.884 | 30,668,092 | +0.04(+1.12%) |
Sep 14, 2010 | 3.823 | 3.906 | 3.780 | 3.841 | 3,898 | -0.01(-0.14%) |
Sep 13, 2010 | 3.826 | 3.866 | 3.790 | 3.847 | 40,835,032 | +0.13(+3.46%) |
Sep 10, 2010 | 3.682 | 3.730 | 3.660 | 3.718 | 27,649,816 | +0.06(+1.53%) |
Sep 09, 2010 | 3.738 | 3.744 | 3.633 | 3.662 | 5,198 | +0.05(+1.30%) |
Sep 08, 2010 | 3.563 | 3.659 | 3.560 | 3.615 | 40,286 | +0.07(+1.91%) |
Sep 07, 2010 | 3.614 | 3.631 | 3.535 | 3.547 | 92,269 | -0.12(-3.27%) |
Sep 03, 2010 | 3.639 | 3.684 | 3.581 | 3.667 | 40,942,624 | +0.14(+3.90%) |
Sep 02, 2010 | 3.452 | 3.533 | 3.433 | 3.530 | 14,152 | +0.10(+2.92%) |