Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.640 | 5.690 | 5.550 | 5.600 | 321,277 | -0.10(-1.75%) |
Nov 29, 2010 | 5.660 | 5.800 | 5.500 | 5.700 | 266,867 | +0.02(+0.35%) |
Nov 26, 2010 | 5.760 | 5.770 | 5.520 | 5.680 | 159,975 | -0.10(-1.73%) |
Nov 24, 2010 | 5.750 | 5.780 | 5.780 | 5.780 | 357,055 | +0.11(+1.94%) |
Nov 23, 2010 | 5.800 | 5.890 | 5.590 | 5.670 | 531,436 | -0.20(-3.41%) |
Nov 22, 2010 | 5.910 | 6.100 | 5.761 | 5.870 | 632,806 | +0.02(+0.34%) |
Nov 19, 2010 | 5.400 | 5.860 | 5.350 | 5.850 | 745,423 | +0.45(+8.33%) |
Nov 18, 2010 | 5.390 | 5.420 | 5.290 | 5.400 | 411,658 | +0.08(+1.50%) |
Nov 17, 2010 | 5.430 | 5.460 | 5.290 | 5.320 | 310,458 | -0.08(-1.48%) |
Nov 16, 2010 | 5.370 | 5.450 | 5.330 | 5.400 | 569,940 | +0.03(+0.56%) |
Nov 15, 2010 | 5.340 | 5.430 | 5.250 | 5.370 | 393,025 | +0.10(+1.90%) |
Nov 12, 2010 | 5.270 | 5.370 | 5.220 | 5.270 | 282,068 | -0.05(-0.94%) |
Nov 11, 2010 | 5.260 | 5.340 | 5.110 | 5.320 | 348,487 | -0.03(-0.56%) |
Nov 10, 2010 | 5.110 | 5.350 | 5.070 | 5.350 | 765,135 | +0.29(+5.73%) |
Nov 09, 2010 | 4.940 | 5.110 | 4.880 | 5.060 | 857,340 | +0.23(+4.76%) |
Nov 08, 2010 | 4.900 | 4.950 | 4.760 | 4.830 | 481,385 | +0.04(+0.84%) |
Nov 05, 2010 | 5.260 | 5.260 | 4.760 | 4.790 | 646,737 | -0.42(-8.06%) |
Nov 04, 2010 | 5.230 | 5.250 | 5.120 | 5.210 | 393,649 | +0.12(+2.36%) |
Nov 03, 2010 | 5.050 | 5.190 | 5.050 | 5.090 | 207,504 | +0.04(+0.79%) |
Nov 02, 2010 | 5.170 | 5.190 | 4.950 | 5.050 | 455,779 | -0.06(-1.17%) |
Nov 01, 2010 | 5.320 | 5.320 | 5.060 | 5.110 | 309,539 | -0.17(-3.22%) |
Oct 29, 2010 | 5.440 | 5.440 | 5.250 | 5.280 | 462,757 | -0.13(-2.40%) |
Oct 28, 2010 | 5.410 | 5.650 | 5.380 | 5.410 | 542,284 | +0.07(+1.31%) |
Oct 27, 2010 | 5.130 | 5.380 | 5.100 | 5.340 | 899,800 | +0.05(+0.95%) |
Oct 25, 2010 | 5.210 | 5.290 | 5.210 | 5.290 | 173,180 | +0.16(+3.12%) |
Oct 22, 2010 | 5.250 | 5.270 | 5.130 | 5.130 | 138,102 | -0.08(-1.54%) |
Oct 21, 2010 | 5.300 | 5.360 | 5.120 | 5.210 | 247,724 | -0.04(-0.76%) |
Oct 20, 2010 | 5.320 | 5.380 | 5.210 | 5.250 | 202,131 | +0.00(+0.00%) |
Oct 19, 2010 | 5.310 | 5.400 | 5.210 | 5.250 | 313,194 | -0.14(-2.60%) |
Oct 18, 2010 | 5.270 | 5.440 | 5.270 | 5.390 | 236,465 | +0.16(+3.06%) |
Oct 15, 2010 | 5.230 | 5.294 | 5.150 | 5.230 | 255,848 | +0.09(+1.75%) |
Oct 14, 2010 | 5.250 | 5.300 | 5.020 | 5.140 | 407,275 | -0.10(-1.91%) |
Oct 13, 2010 | 5.160 | 5.360 | 5.100 | 5.240 | 198,884 | +0.13(+2.54%) |
Oct 12, 2010 | 5.250 | 5.260 | 5.100 | 5.110 | 223,747 | -0.16(-3.04%) |
Oct 11, 2010 | 5.430 | 5.450 | 5.220 | 5.270 | 164,111 | -0.14(-2.59%) |
Oct 08, 2010 | 5.410 | 5.450 | 5.160 | 5.410 | 232,366 | +0.23(+4.44%) |
Oct 07, 2010 | 5.140 | 5.200 | 5.055 | 5.180 | 649 | +0.10(+1.97%) |
Oct 06, 2010 | 5.330 | 5.340 | 5.050 | 5.080 | 274,945 | -0.23(-4.33%) |
Oct 05, 2010 | 5.120 | 5.320 | 5.045 | 5.310 | 250,661 | +0.25(+4.94%) |
Oct 04, 2010 | 5.140 | 5.150 | 4.950 | 5.060 | 303,344 | -0.08(-1.56%) |
Oct 01, 2010 | 5.140 | 5.260 | 5.100 | 5.140 | 189,974 | -0.00(-0.06%) |
Sep 30, 2010 | 5.143 | 5.170 | 5.010 | 5.143 | 2,085 | +0.09(+1.85%) |
Sep 29, 2010 | 5.110 | 5.120 | 4.950 | 5.050 | 423,124 | -0.06(-1.17%) |
Sep 28, 2010 | 5.080 | 5.110 | 4.880 | 5.110 | 200 | +0.05(+0.99%) |
Sep 27, 2010 | 5.100 | 5.190 | 5.050 | 5.060 | 246,978 | -0.05(-0.98%) |
Sep 24, 2010 | 5.010 | 5.170 | 4.960 | 5.110 | 287,236 | +0.18(+3.65%) |
Sep 23, 2010 | 5.160 | 5.190 | 4.900 | 4.930 | 1,267 | -0.27(-5.19%) |
Sep 22, 2010 | 5.150 | 5.200 | 5.000 | 5.200 | 244,537 | +0.02(+0.39%) |
Sep 21, 2010 | 5.470 | 5.500 | 5.160 | 5.180 | 248,469 | -0.28(-5.13%) |
Sep 20, 2010 | 5.200 | 5.480 | 5.160 | 5.460 | 244,191 | +0.29(+5.61%) |
Sep 17, 2010 | 5.170 | 5.400 | 5.090 | 5.170 | 251,898 | +0.11(+2.17%) |
Sep 15, 2010 | 4.830 | 5.090 | 4.830 | 5.060 | 410,069 | +0.21(+4.33%) |
Sep 14, 2010 | 4.980 | 5.000 | 4.800 | 4.850 | 197,621 | -0.14(-2.81%) |
Sep 13, 2010 | 4.860 | 5.000 | 4.820 | 4.990 | 186,474 | +0.21(+4.39%) |
Sep 10, 2010 | 4.690 | 4.830 | 4.650 | 4.780 | 110,287 | +0.10(+2.14%) |
Sep 09, 2010 | 4.790 | 4.790 | 4.600 | 4.680 | 144,624 | +0.00(+0.00%) |
Sep 08, 2010 | 4.650 | 4.770 | 4.620 | 4.680 | 100,996 | +0.04(+0.86%) |
Sep 07, 2010 | 4.960 | 5.030 | 4.610 | 4.640 | 1,032 | -0.20(-4.13%) |
Sep 03, 2010 | 4.730 | 4.870 | 4.580 | 4.840 | 478,620 | +0.24(+5.22%) |
Sep 02, 2010 | 4.710 | 4.710 | 4.555 | 4.600 | 514 | -0.05(-1.08%) |