Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.733 | 3.831 | 3.733 | 3.789 | 32,556,252 | +0.01(+0.19%) |
Nov 29, 2010 | 3.683 | 3.817 | 3.669 | 3.782 | 35,763,312 | +0.08(+2.29%) |
Nov 26, 2010 | 3.648 | 3.733 | 3.648 | 3.697 | 10,150,639 | +0.01(+0.19%) |
Nov 24, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 31,868,712 | +0.02(+0.58%) |
Nov 23, 2010 | 3.676 | 3.916 | 3.641 | 3.669 | 103,568,184 | -0.10(-2.62%) |
Nov 22, 2010 | 3.845 | 3.867 | 3.705 | 3.768 | 43,617,108 | -0.11(-2.73%) |
Nov 19, 2010 | 3.641 | 3.881 | 3.606 | 3.874 | 80,721,120 | +0.13(+3.58%) |
Nov 18, 2010 | 3.958 | 3.986 | 3.620 | 3.740 | 177,399,216 | -0.16(-4.15%) |
Nov 17, 2010 | 4.162 | 4.162 | 3.782 | 3.902 | 104,871,072 | -0.27(-6.42%) |
Nov 16, 2010 | 4.268 | 4.268 | 3.916 | 4.169 | 112,775,448 | -0.20(-4.52%) |
Nov 15, 2010 | 4.409 | 4.437 | 4.352 | 4.367 | 22,250,322 | +0.04(+0.81%) |
Nov 12, 2010 | 4.472 | 4.490 | 4.324 | 4.331 | 29,197,894 | -0.18(-4.06%) |
Nov 11, 2010 | 4.359 | 4.606 | 4.352 | 4.514 | 33,831,132 | +0.11(+2.56%) |
Nov 10, 2010 | 4.402 | 4.458 | 4.331 | 4.402 | 30,389,732 | +0.04(+0.81%) |
Nov 09, 2010 | 4.479 | 4.557 | 4.345 | 4.367 | 33,411,850 | -0.10(-2.21%) |
Nov 08, 2010 | 4.529 | 4.536 | 4.374 | 4.465 | 31,456,470 | -0.08(-1.71%) |
Nov 05, 2010 | 4.599 | 4.775 | 4.479 | 4.543 | 56,126,208 | -0.06(-1.38%) |
Nov 04, 2010 | 4.500 | 4.641 | 4.451 | 4.606 | 34,382,980 | +0.17(+3.81%) |
Nov 03, 2010 | 4.317 | 4.444 | 4.317 | 4.437 | 27,511,910 | +0.13(+2.94%) |
Nov 02, 2010 | 4.437 | 4.437 | 4.282 | 4.310 | 28,020,110 | -0.08(-1.77%) |
Nov 01, 2010 | 4.472 | 4.493 | 4.338 | 4.388 | 17,292,428 | -0.05(-1.11%) |
Oct 29, 2010 | 4.430 | 4.507 | 4.409 | 4.437 | 27,679,218 | +0.01(+0.16%) |
Oct 28, 2010 | 4.536 | 4.550 | 4.374 | 4.430 | 44,037,604 | -0.06(-1.26%) |
Oct 27, 2010 | 4.529 | 4.620 | 4.465 | 4.486 | 28,338,908 | -0.46(-9.39%) |
Oct 25, 2010 | 5.085 | 5.092 | 4.937 | 4.951 | 20,151,456 | -0.08(-1.54%) |
Oct 22, 2010 | 5.127 | 5.198 | 5.000 | 5.029 | 18,398,510 | -0.10(-1.92%) |
Oct 21, 2010 | 5.162 | 5.303 | 5.092 | 5.127 | 21,019,102 | +0.00(+0.00%) |
Oct 20, 2010 | 5.134 | 5.191 | 4.972 | 5.127 | 27,905,712 | -0.04(-0.82%) |
Oct 19, 2010 | 5.064 | 5.254 | 5.064 | 5.169 | 24,883,172 | -0.01(-0.14%) |
Oct 18, 2010 | 4.951 | 5.184 | 4.930 | 5.176 | 16,616,763 | +0.20(+4.11%) |
Oct 15, 2010 | 5.085 | 5.113 | 4.874 | 4.972 | 19,886,376 | -0.08(-1.53%) |
Oct 14, 2010 | 5.113 | 5.127 | 4.930 | 5.050 | 20,030,152 | -0.09(-1.78%) |
Oct 13, 2010 | 5.310 | 5.331 | 5.127 | 5.141 | 17,885,814 | -0.12(-2.28%) |
Oct 12, 2010 | 5.113 | 5.268 | 5.085 | 5.261 | 12,559,253 | +0.11(+2.05%) |
Oct 11, 2010 | 5.212 | 5.261 | 5.141 | 5.155 | 8,155,777 | -0.07(-1.35%) |
Oct 08, 2010 | 5.226 | 5.233 | 5.141 | 5.226 | 12,847,985 | +0.04(+0.82%) |
Oct 07, 2010 | 5.324 | 5.353 | 5.141 | 5.184 | 17,837,260 | -0.10(-1.87%) |
Oct 06, 2010 | 5.317 | 5.367 | 5.254 | 5.282 | 12,928,685 | -0.03(-0.53%) |
Oct 05, 2010 | 5.176 | 5.367 | 5.113 | 5.310 | 993 | +0.21(+4.14%) |
Oct 04, 2010 | 5.050 | 5.169 | 5.011 | 5.099 | 16,699,178 | +0.04(+0.84%) |
Oct 01, 2010 | 5.057 | 5.233 | 5.022 | 5.057 | 17,339,084 | -0.07(-1.28%) |
Sep 30, 2010 | 5.118 | 5.282 | 5.078 | 5.122 | 251,674 | +0.04(+0.88%) |
Sep 29, 2010 | 4.951 | 5.134 | 4.916 | 5.078 | 39,976,892 | +0.08(+1.55%) |
Sep 28, 2010 | 4.958 | 5.000 | 4.867 | 5.000 | 100,154 | +0.09(+1.87%) |
Sep 27, 2010 | 4.930 | 4.993 | 4.881 | 4.909 | 15,376,563 | +0.01(+0.29%) |
Sep 24, 2010 | 4.874 | 4.944 | 4.831 | 4.895 | 20,635,866 | +0.13(+2.81%) |
Sep 23, 2010 | 4.761 | 4.972 | 4.761 | 4.761 | 19,089,822 | -0.11(-2.17%) |
Sep 22, 2010 | 4.965 | 5.029 | 4.845 | 4.867 | 19,235,180 | -0.13(-2.54%) |
Sep 21, 2010 | 4.979 | 5.155 | 4.944 | 4.993 | 27,381,058 | +0.02(+0.42%) |
Sep 20, 2010 | 4.838 | 4.972 | 4.796 | 4.972 | 34,344,856 | +0.16(+3.35%) |
Sep 17, 2010 | 4.811 | 4.930 | 4.803 | 4.811 | 36,399,064 | -0.11(-2.27%) |
Sep 15, 2010 | 4.993 | 5.014 | 4.881 | 4.923 | 23,785,230 | -0.10(-1.96%) |
Sep 14, 2010 | 5.092 | 5.106 | 4.972 | 5.022 | 28,800,230 | -0.10(-1.92%) |
Sep 13, 2010 | 4.979 | 5.127 | 4.979 | 5.120 | 19,790,366 | +0.27(+5.66%) |
Sep 10, 2010 | 4.874 | 4.902 | 4.818 | 4.846 | 11,594,315 | -0.01(-0.29%) |
Sep 09, 2010 | 4.965 | 4.986 | 4.761 | 4.860 | 17,156 | +0.02(+0.44%) |
Sep 08, 2010 | 4.670 | 4.874 | 4.642 | 4.839 | 23,047,776 | +0.22(+4.72%) |
Sep 07, 2010 | 4.761 | 4.782 | 4.614 | 4.621 | 12,853 | -0.23(-4.64%) |
Sep 03, 2010 | 5.007 | 5.022 | 4.789 | 4.846 | 19,400,068 | -0.03(-0.58%) |
Sep 02, 2010 | 4.825 | 4.874 | 4.782 | 4.874 | 11,972,485 | +0.06(+1.17%) |