Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.870 | 3.914 | 3.777 | 3.780 | 56,900,984 | -0.14(-3.57%) |
Nov 29, 2010 | 3.920 | 3.960 | 3.870 | 3.920 | 26,960,752 | -0.01(-0.25%) |
Nov 26, 2010 | 3.880 | 4.000 | 3.870 | 3.930 | 18,170,252 | -0.04(-1.01%) |
Nov 25, 2010 | 3.830 | 3.970 | 3.970 | 3.970 | 30,310,448 | +0.00(+0.00%) |
Nov 24, 2010 | 3.830 | 4.000 | 3.830 | 3.970 | 30,133,640 | +0.12(+3.12%) |
Nov 23, 2010 | 3.870 | 3.920 | 3.850 | 3.850 | 31,618,430 | -0.07(-1.79%) |
Nov 22, 2010 | 3.960 | 3.970 | 3.890 | 3.920 | 34,696,104 | -0.09(-2.24%) |
Nov 19, 2010 | 3.850 | 4.020 | 3.810 | 4.010 | 61,992,208 | +0.15(+3.89%) |
Nov 18, 2010 | 3.740 | 3.910 | 3.720 | 3.860 | 43,961,064 | +0.14(+3.76%) |
Nov 17, 2010 | 3.730 | 3.810 | 3.700 | 3.720 | 33,213,908 | -0.02(-0.53%) |
Nov 16, 2010 | 3.850 | 3.897 | 3.710 | 3.740 | 50,773,296 | -0.09(-2.35%) |
Nov 15, 2010 | 4.020 | 4.030 | 3.820 | 3.830 | 69,122,376 | -0.20(-4.96%) |
Nov 12, 2010 | 4.020 | 4.040 | 3.960 | 4.030 | 37,080,968 | +0.03(+0.75%) |
Nov 11, 2010 | 3.910 | 4.060 | 3.850 | 4.000 | 65,172,556 | +0.06(+1.52%) |
Nov 10, 2010 | 4.020 | 4.020 | 3.930 | 3.940 | 49,452,104 | -0.09(-2.23%) |
Nov 09, 2010 | 4.020 | 4.050 | 3.990 | 4.030 | 43,303,744 | +0.03(+0.75%) |
Nov 08, 2010 | 3.980 | 4.060 | 3.920 | 4.000 | 43,487,644 | +0.01(+0.25%) |
Nov 05, 2010 | 4.040 | 4.090 | 3.950 | 3.990 | 53,099,848 | -0.10(-2.44%) |
Nov 04, 2010 | 4.090 | 4.120 | 3.990 | 4.090 | 52,955,052 | +0.02(+0.49%) |
Nov 03, 2010 | 4.100 | 4.100 | 3.860 | 4.070 | 122,124,744 | -0.03(-0.73%) |
Nov 02, 2010 | 4.170 | 4.180 | 4.030 | 4.100 | 76,832,664 | -0.04(-0.97%) |
Nov 01, 2010 | 4.180 | 4.250 | 4.120 | 4.140 | 39,973,264 | +0.01(+0.36%) |
Oct 29, 2010 | 4.210 | 4.240 | 4.120 | 4.125 | 51,013,240 | -0.07(-1.55%) |
Oct 28, 2010 | 4.290 | 4.310 | 4.180 | 4.190 | 82,643,600 | -0.11(-2.56%) |
Oct 27, 2010 | 4.590 | 4.610 | 4.220 | 4.300 | 181,686,688 | -0.47(-9.85%) |
Oct 26, 2010 | 4.730 | 4.850 | 4.730 | 4.770 | 57,968,256 | +0.02(+0.42%) |
Oct 25, 2010 | 4.880 | 4.880 | 4.740 | 4.750 | 39,451,600 | -0.04(-0.94%) |
Oct 22, 2010 | 4.760 | 4.860 | 4.690 | 4.795 | 59,876,772 | +0.04(+0.74%) |
Oct 21, 2010 | 4.630 | 4.780 | 4.630 | 4.760 | 61,740,504 | +0.15(+3.25%) |
Oct 20, 2010 | 4.600 | 4.710 | 4.580 | 4.610 | 47,597,160 | +0.04(+0.88%) |
Oct 19, 2010 | 4.510 | 4.580 | 4.470 | 4.570 | 37,131,288 | +0.00(+0.00%) |
Oct 18, 2010 | 4.590 | 4.590 | 4.490 | 4.570 | 24,719,896 | -0.02(-0.44%) |
Oct 15, 2010 | 4.580 | 4.600 | 4.490 | 4.590 | 20,442,864 | +0.03(+0.66%) |
Oct 14, 2010 | 4.590 | 4.620 | 4.520 | 4.560 | 27,757,124 | -0.07(-1.51%) |
Oct 13, 2010 | 4.760 | 4.780 | 4.580 | 4.630 | 39,195,560 | +0.04(+0.87%) |
Oct 12, 2010 | 4.400 | 4.620 | 4.400 | 4.590 | 39,947,680 | +0.13(+2.91%) |
Oct 11, 2010 | 4.490 | 4.510 | 4.400 | 4.460 | 35,458,184 | -0.02(-0.45%) |
Oct 08, 2010 | 4.580 | 4.590 | 4.450 | 4.480 | 7,737 | -0.06(-1.32%) |
Oct 07, 2010 | 4.650 | 4.660 | 4.500 | 4.540 | 5,075 | -0.11(-2.37%) |
Oct 06, 2010 | 4.650 | 4.740 | 4.630 | 4.650 | 32,344,858 | -0.01(-0.21%) |
Oct 05, 2010 | 4.600 | 4.710 | 4.580 | 4.660 | 10,455 | +0.06(+1.30%) |
Oct 04, 2010 | 4.690 | 4.750 | 4.600 | 4.600 | 33,196,732 | -0.12(-2.54%) |
Oct 01, 2010 | 4.630 | 4.740 | 4.570 | 4.720 | 75,846 | +0.09(+2.02%) |
Sep 30, 2010 | 4.633 | 4.650 | 4.490 | 4.627 | 39,871,088 | +0.03(+0.58%) |
Sep 29, 2010 | 4.580 | 4.690 | 4.560 | 4.600 | 40,403,416 | +0.00(+0.00%) |
Sep 28, 2010 | 4.620 | 4.620 | 4.510 | 4.600 | 3,195 | +0.01(+0.22%) |
Sep 27, 2010 | 4.570 | 4.650 | 4.540 | 4.590 | 44,036,608 | +0.16(+3.61%) |
Sep 24, 2010 | 4.460 | 4.470 | 4.410 | 4.430 | 31,007,660 | +0.07(+1.61%) |
Sep 23, 2010 | 4.360 | 4.480 | 4.320 | 4.360 | 2,423 | -0.01(-0.23%) |
Sep 22, 2010 | 4.540 | 4.550 | 4.360 | 4.370 | 40,204,808 | -0.21(-4.59%) |
Sep 21, 2010 | 4.620 | 4.660 | 4.500 | 4.580 | 31,601 | -0.05(-1.08%) |
Sep 20, 2010 | 4.410 | 4.630 | 4.350 | 4.630 | 52,750,940 | +0.19(+4.28%) |
Sep 17, 2010 | 4.510 | 4.520 | 4.360 | 4.440 | 36,337,948 | -0.03(-0.67%) |
Sep 16, 2010 | 4.520 | 4.580 | 4.410 | 4.470 | 26,540 | -0.11(-2.40%) |
Sep 15, 2010 | 4.540 | 4.620 | 4.480 | 4.580 | 18,698 | +0.02(+0.44%) |
Sep 14, 2010 | 4.540 | 4.630 | 4.500 | 4.560 | 38,381 | +0.03(+0.66%) |
Sep 13, 2010 | 4.470 | 4.530 | 4.420 | 4.530 | 24,853,520 | +0.08(+1.80%) |
Sep 10, 2010 | 4.360 | 4.450 | 4.350 | 4.450 | 19,585,386 | +0.05(+1.14%) |
Sep 09, 2010 | 4.430 | 4.450 | 4.350 | 4.400 | 19,200 | +0.01(+0.23%) |
Sep 08, 2010 | 4.410 | 4.450 | 4.370 | 4.390 | 7,617 | -0.01(-0.23%) |
Sep 07, 2010 | 4.270 | 4.400 | 4.270 | 4.400 | 12,173 | +0.06(+1.38%) |
Sep 03, 2010 | 4.430 | 4.440 | 4.290 | 4.340 | 38,486,100 | +0.00(+0.00%) |
Sep 02, 2010 | 4.130 | 4.380 | 4.115 | 4.340 | 6,356 | +0.20(+4.83%) |