Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.532 | 4.591 | 4.507 | 4.514 | 14,061,378 | -0.05(-0.99%) |
Nov 29, 2010 | 4.618 | 4.636 | 4.550 | 4.559 | 11,396,596 | -0.09(-1.85%) |
Nov 26, 2010 | 4.607 | 4.698 | 4.589 | 4.645 | 5,262,281 | +0.03(+0.74%) |
Nov 24, 2010 | 4.611 | 4.611 | 4.611 | 4.611 | 8,246,607 | +0.03(+0.69%) |
Nov 23, 2010 | 4.589 | 4.634 | 4.555 | 4.580 | 9,504,341 | -0.04(-0.83%) |
Nov 22, 2010 | 4.557 | 4.679 | 4.541 | 4.618 | 14,716,354 | +0.06(+1.29%) |
Nov 19, 2010 | 4.614 | 4.623 | 4.509 | 4.559 | 15,800,995 | -0.06(-1.37%) |
Nov 18, 2010 | 4.645 | 4.911 | 4.546 | 4.623 | 49,303,488 | -0.14(-2.86%) |
Nov 17, 2010 | 4.856 | 5.014 | 4.754 | 4.759 | 51,384,064 | +0.03(+0.72%) |
Nov 16, 2010 | 4.668 | 4.806 | 4.657 | 4.725 | 25,752,488 | -0.03(-0.71%) |
Nov 15, 2010 | 4.747 | 4.768 | 4.689 | 4.759 | 9,603,720 | +0.04(+0.82%) |
Nov 12, 2010 | 4.761 | 4.804 | 4.677 | 4.720 | 14,842,542 | -0.06(-1.28%) |
Nov 11, 2010 | 4.532 | 4.793 | 4.489 | 4.781 | 32,240,704 | +0.22(+4.77%) |
Nov 10, 2010 | 4.582 | 4.616 | 4.543 | 4.564 | 17,847,296 | -0.01(-0.25%) |
Nov 09, 2010 | 4.666 | 4.686 | 4.568 | 4.575 | 17,115,240 | +0.09(+2.07%) |
Nov 08, 2010 | 4.534 | 4.704 | 4.478 | 4.482 | 15,755,608 | -0.05(-1.05%) |
Nov 05, 2010 | 4.503 | 4.614 | 4.498 | 4.530 | 15,993,350 | +0.01(+0.20%) |
Nov 04, 2010 | 4.451 | 4.525 | 4.451 | 4.521 | 12,213,072 | +0.09(+2.05%) |
Nov 03, 2010 | 4.448 | 4.498 | 4.387 | 4.430 | 11,134,221 | -0.01(-0.15%) |
Nov 02, 2010 | 4.401 | 4.469 | 4.367 | 4.437 | 7,760,298 | +0.06(+1.40%) |
Nov 01, 2010 | 4.473 | 4.491 | 4.342 | 4.376 | 10,913,010 | -0.08(-1.73%) |
Oct 29, 2010 | 4.387 | 4.455 | 4.349 | 4.453 | 10,520,409 | +0.05(+1.24%) |
Oct 28, 2010 | 4.421 | 4.439 | 4.367 | 4.398 | 9,126,307 | +0.01(+0.15%) |
Oct 27, 2010 | 4.374 | 4.396 | 4.312 | 4.392 | 14,358,982 | +0.03(+0.78%) |
Oct 25, 2010 | 4.362 | 4.396 | 4.310 | 4.358 | 14,074,908 | +0.02(+0.52%) |
Oct 22, 2010 | 4.324 | 4.342 | 4.287 | 4.335 | 10,696,595 | +0.02(+0.47%) |
Oct 21, 2010 | 4.303 | 4.330 | 4.285 | 4.315 | 14,375,296 | +0.02(+0.42%) |
Oct 20, 2010 | 4.188 | 4.335 | 4.149 | 4.296 | 25,090,184 | +0.12(+2.93%) |
Oct 19, 2010 | 4.099 | 4.231 | 4.093 | 4.174 | 31,173,206 | +0.03(+0.82%) |
Oct 18, 2010 | 4.176 | 4.224 | 4.063 | 4.140 | 27,598,130 | -0.01(-0.27%) |
Oct 15, 2010 | 4.267 | 4.292 | 4.124 | 4.151 | 33,749,612 | -0.11(-2.66%) |
Oct 14, 2010 | 4.362 | 4.396 | 4.226 | 4.265 | 25,343,146 | -0.10(-2.23%) |
Oct 13, 2010 | 4.505 | 4.505 | 4.358 | 4.362 | 22,396,332 | -0.12(-2.78%) |
Oct 12, 2010 | 4.571 | 4.577 | 4.419 | 4.487 | 23,665,090 | -0.13(-2.80%) |
Oct 11, 2010 | 4.550 | 4.621 | 4.530 | 4.616 | 10,995,893 | +0.07(+1.44%) |
Oct 08, 2010 | 4.550 | 4.577 | 4.496 | 4.550 | 8,932,209 | +0.04(+0.80%) |
Oct 07, 2010 | 4.591 | 4.614 | 4.498 | 4.514 | 9,248,307 | -0.07(-1.43%) |
Oct 06, 2010 | 4.580 | 4.611 | 4.548 | 4.580 | 10,563,073 | -0.01(-0.15%) |
Oct 05, 2010 | 4.550 | 4.666 | 4.543 | 4.587 | 13,574,270 | +0.08(+1.76%) |
Oct 04, 2010 | 4.503 | 4.532 | 4.446 | 4.507 | 9,737,299 | -0.02(-0.55%) |
Oct 01, 2010 | 4.532 | 4.543 | 4.421 | 4.532 | 13,000,722 | +0.07(+1.49%) |
Sep 30, 2010 | 4.467 | 4.525 | 4.387 | 4.466 | 11,914 | +0.00(+0.03%) |
Sep 29, 2010 | 4.491 | 4.520 | 4.453 | 4.464 | 6,739,800 | -0.04(-0.91%) |
Sep 28, 2010 | 4.516 | 4.534 | 4.421 | 4.505 | 11,573,095 | +0.01(+0.30%) |
Sep 27, 2010 | 4.541 | 4.543 | 4.473 | 4.491 | 6,488,179 | -0.02(-0.50%) |
Sep 24, 2010 | 4.498 | 4.541 | 4.446 | 4.514 | 12,884,344 | +0.09(+1.94%) |
Sep 23, 2010 | 4.428 | 4.498 | 4.374 | 4.428 | 12,511,372 | +0.01(+0.21%) |
Sep 22, 2010 | 4.403 | 4.428 | 4.371 | 4.419 | 11,240,480 | +0.00(+0.10%) |
Sep 21, 2010 | 4.432 | 4.474 | 4.374 | 4.414 | 14,576,429 | -0.02(-0.41%) |
Sep 20, 2010 | 4.414 | 4.473 | 4.393 | 4.432 | 17,394,428 | +0.04(+0.98%) |
Sep 17, 2010 | 4.389 | 4.448 | 4.319 | 4.389 | 22,145,158 | +0.18(+4.20%) |
Sep 15, 2010 | 4.190 | 4.238 | 4.160 | 4.213 | 8,855,239 | -0.00(-0.11%) |
Sep 14, 2010 | 4.240 | 4.303 | 4.213 | 4.217 | 13,427,126 | -0.01(-0.21%) |
Sep 13, 2010 | 4.181 | 4.278 | 4.176 | 4.226 | 11,280,549 | +0.09(+2.19%) |
Sep 10, 2010 | 4.183 | 4.199 | 4.129 | 4.136 | 13,521,629 | -0.03(-0.71%) |
Sep 09, 2010 | 4.235 | 4.252 | 4.149 | 4.165 | 9,164,660 | -0.04(-1.02%) |
Sep 08, 2010 | 4.231 | 4.278 | 4.192 | 4.208 | 9,500,484 | -0.04(-0.96%) |
Sep 07, 2010 | 4.296 | 4.299 | 4.238 | 4.249 | 719 | -0.06(-1.37%) |
Sep 03, 2010 | 4.235 | 4.327 | 4.235 | 4.308 | 8,459,245 | +0.12(+2.76%) |
Sep 02, 2010 | 4.147 | 4.231 | 4.147 | 4.192 | 2,325 | +0.05(+1.20%) |