Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.239 | 5.299 | 5.184 | 5.274 | 899,250 | -0.02(-0.38%) |
Nov 29, 2010 | 5.257 | 5.316 | 5.196 | 5.294 | 358,600 | -0.01(-0.23%) |
Nov 26, 2010 | 5.260 | 5.325 | 5.260 | 5.306 | 150,860 | +0.00(+0.09%) |
Nov 24, 2010 | 5.173 | 5.301 | 5.301 | 5.301 | 489,980 | +0.13(+2.57%) |
Nov 23, 2010 | 5.176 | 5.207 | 5.100 | 5.168 | 399,380 | -0.06(-1.15%) |
Nov 22, 2010 | 5.226 | 5.238 | 5.150 | 5.228 | 960,670 | +0.08(+1.53%) |
Nov 19, 2010 | 5.154 | 5.174 | 5.128 | 5.149 | 953,770 | -0.00(-0.04%) |
Nov 18, 2010 | 5.191 | 5.200 | 5.136 | 5.151 | 884,760 | +0.02(+0.43%) |
Nov 17, 2010 | 5.179 | 5.182 | 5.109 | 5.129 | 1,023,920 | -0.04(-0.72%) |
Nov 16, 2010 | 5.140 | 5.183 | 5.102 | 5.166 | 1,137,230 | -0.02(-0.46%) |
Nov 15, 2010 | 5.216 | 5.246 | 5.184 | 5.190 | 494,300 | -0.00(-0.08%) |
Nov 12, 2010 | 5.156 | 5.230 | 5.156 | 5.194 | 601,810 | -0.02(-0.31%) |
Nov 11, 2010 | 5.100 | 5.296 | 5.100 | 5.210 | 3,290,760 | -0.17(-3.12%) |
Nov 10, 2010 | 5.259 | 5.380 | 5.240 | 5.378 | 1,011,720 | +0.11(+2.15%) |
Nov 09, 2010 | 5.356 | 5.360 | 5.244 | 5.265 | 789,940 | -0.07(-1.31%) |
Nov 08, 2010 | 5.256 | 5.350 | 5.256 | 5.335 | 958,310 | +0.04(+0.83%) |
Nov 05, 2010 | 5.195 | 5.300 | 5.195 | 5.291 | 1,399,040 | +0.11(+2.10%) |
Nov 04, 2010 | 5.100 | 5.184 | 5.075 | 5.182 | 1,170,720 | +0.14(+2.78%) |
Nov 03, 2010 | 5.039 | 5.049 | 4.952 | 5.042 | 838,810 | +0.00(+0.10%) |
Nov 02, 2010 | 4.950 | 5.037 | 4.926 | 5.037 | 1,203,680 | +0.12(+2.42%) |
Nov 01, 2010 | 4.989 | 5.030 | 4.879 | 4.918 | 1,097,380 | -0.05(-0.97%) |
Oct 29, 2010 | 4.970 | 5.089 | 4.963 | 4.966 | 1,048,140 | -0.03(-0.60%) |
Oct 28, 2010 | 5.055 | 5.096 | 4.984 | 4.996 | 773,470 | -0.01(-0.18%) |
Oct 27, 2010 | 4.998 | 5.025 | 4.960 | 5.005 | 1,264,250 | -0.04(-0.71%) |
Oct 25, 2010 | 5.034 | 5.065 | 5.000 | 5.041 | 699,750 | +0.04(+0.74%) |
Oct 22, 2010 | 5.055 | 5.058 | 4.963 | 5.004 | 1,841,630 | -0.06(-1.20%) |
Oct 21, 2010 | 5.197 | 5.197 | 4.934 | 5.065 | 3,147,940 | -0.09(-1.75%) |
Oct 20, 2010 | 5.147 | 5.189 | 5.122 | 5.155 | 1,378,150 | +0.05(+0.96%) |
Oct 19, 2010 | 5.101 | 5.160 | 5.075 | 5.106 | 845,730 | -0.07(-1.43%) |
Oct 18, 2010 | 5.185 | 5.228 | 5.109 | 5.180 | 1,054,800 | +0.00(+0.08%) |
Oct 15, 2010 | 5.085 | 5.287 | 5.080 | 5.176 | 3,484,330 | +0.10(+2.01%) |
Oct 14, 2010 | 5.012 | 5.098 | 5.004 | 5.074 | 775,760 | +0.05(+0.91%) |
Oct 13, 2010 | 4.908 | 5.045 | 4.900 | 5.028 | 1,634,190 | +0.14(+2.91%) |
Oct 12, 2010 | 4.883 | 4.906 | 4.840 | 4.886 | 637,100 | -0.02(-0.41%) |
Oct 11, 2010 | 4.928 | 4.939 | 4.881 | 4.906 | 563,480 | -0.03(-0.51%) |
Oct 08, 2010 | 4.911 | 4.966 | 4.884 | 4.931 | 1,240,420 | +0.02(+0.39%) |
Oct 07, 2010 | 4.951 | 4.958 | 4.895 | 4.912 | 402,370 | -0.01(-0.18%) |
Oct 06, 2010 | 4.947 | 4.971 | 4.895 | 4.921 | 1,187,770 | -0.05(-1.09%) |
Oct 05, 2010 | 4.930 | 4.976 | 4.911 | 4.975 | 1,836,640 | +0.08(+1.57%) |
Oct 04, 2010 | 4.900 | 4.941 | 4.867 | 4.898 | 823,710 | -0.04(-0.75%) |
Oct 01, 2010 | 4.921 | 4.965 | 4.843 | 4.935 | 618,870 | +0.06(+1.31%) |
Sep 30, 2010 | 4.945 | 4.981 | 4.816 | 4.871 | 1,559,030 | -0.08(-1.66%) |
Sep 29, 2010 | 4.881 | 4.958 | 4.881 | 4.953 | 1,365,340 | +0.03(+0.69%) |
Sep 28, 2010 | 4.848 | 4.927 | 4.777 | 4.919 | 923,410 | +0.08(+1.65%) |
Sep 27, 2010 | 4.839 | 4.848 | 4.773 | 4.839 | 889,760 | -0.01(-0.12%) |
Sep 24, 2010 | 4.700 | 4.859 | 4.678 | 4.845 | 837,660 | +0.21(+4.58%) |
Sep 23, 2010 | 4.647 | 4.687 | 4.608 | 4.633 | 1,118,460 | -0.06(-1.30%) |
Sep 22, 2010 | 4.716 | 4.751 | 4.617 | 4.694 | 468,700 | -0.05(-1.01%) |
Sep 21, 2010 | 4.753 | 4.786 | 4.730 | 4.742 | 822,240 | -0.01(-0.21%) |
Sep 20, 2010 | 4.570 | 4.757 | 4.570 | 4.752 | 1,073,080 | +0.19(+4.14%) |
Sep 17, 2010 | 4.520 | 4.579 | 4.472 | 4.563 | 1,293,550 | +0.04(+0.97%) |
Sep 15, 2010 | 4.498 | 4.540 | 4.480 | 4.519 | 904,040 | +0.01(+0.18%) |
Sep 14, 2010 | 4.500 | 4.544 | 4.471 | 4.511 | 903,130 | -0.00(-0.07%) |
Sep 13, 2010 | 4.434 | 4.526 | 4.361 | 4.514 | 1,173,750 | +0.13(+2.87%) |
Sep 10, 2010 | 4.382 | 4.410 | 4.357 | 4.388 | 467,200 | +0.01(+0.18%) |
Sep 09, 2010 | 4.361 | 4.397 | 4.344 | 4.380 | 625,860 | +0.05(+1.15%) |
Sep 08, 2010 | 4.300 | 4.333 | 4.287 | 4.330 | 468,130 | +0.05(+1.22%) |
Sep 07, 2010 | 4.394 | 4.394 | 4.263 | 4.278 | 559,710 | -0.12(-2.82%) |
Sep 03, 2010 | 4.388 | 4.437 | 4.356 | 4.402 | 495,900 | +0.06(+1.41%) |
Sep 02, 2010 | 4.279 | 4.350 | 4.264 | 4.341 | 582,170 | +0.06(+1.50%) |