Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.341 | 5.473 | 5.240 | 5.449 | 579,808 | +0.05(+0.86%) |
Nov 29, 2010 | 5.488 | 5.488 | 5.325 | 5.403 | 210,765 | -0.15(-2.66%) |
Nov 26, 2010 | 5.597 | 5.651 | 5.535 | 5.550 | 68,829 | -0.11(-1.92%) |
Nov 24, 2010 | 5.410 | 5.659 | 5.659 | 5.659 | 195,107 | +0.29(+5.35%) |
Nov 23, 2010 | 5.410 | 5.457 | 5.271 | 5.372 | 225,989 | -0.14(-2.54%) |
Nov 22, 2010 | 5.573 | 5.573 | 5.263 | 5.511 | 396,949 | -0.11(-1.93%) |
Nov 19, 2010 | 5.698 | 5.729 | 5.488 | 5.620 | 551,751 | -0.12(-2.03%) |
Nov 18, 2010 | 5.527 | 5.799 | 5.480 | 5.737 | 533,749 | +0.29(+5.42%) |
Nov 17, 2010 | 5.504 | 5.511 | 5.395 | 5.442 | 192,687 | -0.05(-0.99%) |
Nov 16, 2010 | 5.457 | 5.504 | 5.263 | 5.496 | 625,618 | -0.03(-0.56%) |
Nov 15, 2010 | 5.535 | 5.535 | 5.364 | 5.527 | 361,513 | -0.01(-0.14%) |
Nov 12, 2010 | 5.659 | 5.713 | 5.488 | 5.535 | 584,477 | -0.21(-3.65%) |
Nov 11, 2010 | 5.605 | 5.762 | 5.483 | 5.744 | 561,960 | +0.04(+0.68%) |
Nov 10, 2010 | 5.286 | 5.760 | 5.193 | 5.705 | 1,162,856 | +0.46(+8.73%) |
Nov 09, 2010 | 4.960 | 5.279 | 4.960 | 5.247 | 1,617,876 | +0.29(+5.96%) |
Nov 08, 2010 | 5.061 | 5.131 | 4.890 | 4.952 | 363,625 | -0.12(-2.45%) |
Nov 05, 2010 | 4.836 | 5.084 | 4.805 | 5.077 | 416,108 | +0.27(+5.65%) |
Nov 04, 2010 | 4.859 | 4.929 | 4.751 | 4.805 | 384,211 | +0.07(+1.48%) |
Nov 03, 2010 | 4.743 | 4.789 | 4.588 | 4.735 | 307,044 | -0.02(-0.33%) |
Nov 02, 2010 | 4.766 | 4.828 | 4.689 | 4.751 | 287,911 | +0.04(+0.82%) |
Nov 01, 2010 | 4.859 | 5.030 | 4.626 | 4.712 | 587,824 | -0.12(-2.57%) |
Oct 29, 2010 | 4.789 | 4.867 | 4.774 | 4.836 | 582,916 | +0.00(+0.00%) |
Oct 28, 2010 | 4.937 | 4.945 | 4.735 | 4.836 | 564,790 | -0.02(-0.48%) |
Oct 27, 2010 | 4.518 | 4.929 | 4.518 | 4.859 | 1,345,583 | +0.25(+5.39%) |
Oct 25, 2010 | 4.611 | 4.735 | 4.572 | 4.611 | 154,181 | +0.06(+1.37%) |
Oct 22, 2010 | 4.619 | 4.619 | 4.471 | 4.549 | 118,425 | -0.05(-1.18%) |
Oct 21, 2010 | 4.712 | 4.751 | 4.386 | 4.603 | 358,346 | -0.05(-1.17%) |
Oct 20, 2010 | 4.526 | 4.766 | 4.526 | 4.658 | 371,975 | +0.18(+3.99%) |
Oct 19, 2010 | 4.650 | 4.704 | 4.425 | 4.479 | 266,552 | -0.28(-5.87%) |
Oct 18, 2010 | 4.712 | 4.782 | 4.658 | 4.758 | 157,048 | +0.07(+1.49%) |
Oct 15, 2010 | 4.720 | 4.751 | 4.564 | 4.689 | 334,576 | +0.05(+1.17%) |
Oct 14, 2010 | 4.774 | 4.813 | 4.572 | 4.634 | 356,900 | -0.15(-3.08%) |
Oct 13, 2010 | 4.580 | 4.821 | 4.541 | 4.782 | 616,344 | +0.23(+4.94%) |
Oct 12, 2010 | 4.549 | 4.595 | 4.425 | 4.557 | 304,922 | +0.02(+0.51%) |
Oct 11, 2010 | 4.557 | 4.634 | 4.526 | 4.533 | 263,512 | -0.02(-0.34%) |
Oct 08, 2010 | 4.549 | 4.580 | 4.386 | 4.549 | 497,233 | +0.10(+2.27%) |
Oct 07, 2010 | 4.564 | 4.595 | 4.378 | 4.448 | 1,397 | -0.05(-1.21%) |
Oct 06, 2010 | 4.572 | 4.580 | 4.440 | 4.502 | 216,517 | -0.07(-1.53%) |
Oct 05, 2010 | 4.440 | 4.580 | 4.378 | 4.572 | 282,573 | +0.21(+4.80%) |
Oct 04, 2010 | 4.580 | 4.580 | 4.285 | 4.363 | 319,808 | -0.23(-5.07%) |
Oct 01, 2010 | 4.595 | 4.634 | 4.425 | 4.595 | 247,173 | +0.13(+2.90%) |
Sep 30, 2010 | 4.466 | 4.611 | 4.401 | 4.466 | 6,074 | -0.08(-1.65%) |
Sep 29, 2010 | 4.502 | 4.572 | 4.432 | 4.541 | 244,732 | +0.01(+0.17%) |
Sep 28, 2010 | 4.425 | 4.564 | 4.308 | 4.533 | 659 | +0.13(+3.00%) |
Sep 27, 2010 | 4.626 | 4.626 | 4.370 | 4.401 | 348,047 | -0.22(-4.71%) |
Sep 24, 2010 | 4.394 | 4.626 | 4.355 | 4.619 | 531,961 | +0.33(+7.59%) |
Sep 23, 2010 | 4.456 | 4.642 | 4.246 | 4.293 | 2,733 | -0.23(-5.15%) |
Sep 22, 2010 | 4.704 | 4.704 | 4.456 | 4.526 | 423,572 | -0.20(-4.27%) |
Sep 21, 2010 | 4.890 | 4.952 | 4.665 | 4.727 | 620,634 | -0.16(-3.33%) |
Sep 20, 2010 | 4.696 | 4.929 | 4.603 | 4.890 | 1,709,574 | +0.30(+6.60%) |
Sep 17, 2010 | 4.588 | 4.712 | 4.479 | 4.588 | 395,263 | -0.05(-1.17%) |
Sep 15, 2010 | 5.007 | 5.007 | 4.533 | 4.642 | 3,170,886 | -0.41(-8.14%) |
Sep 14, 2010 | 4.991 | 5.123 | 4.937 | 5.053 | 323,894 | +0.06(+1.24%) |
Sep 13, 2010 | 4.805 | 5.015 | 4.727 | 4.991 | 393,350 | +0.26(+5.58%) |
Sep 10, 2010 | 4.751 | 4.844 | 4.696 | 4.727 | 167,239 | +0.02(+0.33%) |
Sep 09, 2010 | 4.890 | 4.945 | 4.650 | 4.712 | 249,881 | -0.06(-1.30%) |
Sep 08, 2010 | 4.658 | 4.803 | 4.619 | 4.774 | 209,542 | +0.14(+3.01%) |
Sep 07, 2010 | 4.789 | 4.844 | 4.619 | 4.634 | 2,223 | -0.20(-4.17%) |
Sep 03, 2010 | 4.929 | 4.968 | 4.789 | 4.836 | 672,911 | -0.05(-1.11%) |
Sep 02, 2010 | 4.766 | 4.890 | 4.681 | 4.890 | 1,106 | +0.17(+3.62%) |