Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.078 | 5.096 | 4.990 | 5.059 | 147,999 | -0.06(-1.09%) |
Nov 29, 2010 | 5.109 | 5.134 | 5.065 | 5.115 | 59,696 | -0.04(-0.72%) |
Nov 26, 2010 | 5.171 | 5.196 | 5.115 | 5.152 | 22,765 | -0.07(-1.31%) |
Nov 24, 2010 | 5.071 | 5.221 | 5.221 | 5.221 | 138,357 | +0.15(+2.94%) |
Nov 23, 2010 | 5.022 | 5.115 | 5.009 | 5.071 | 58,559 | +0.01(+0.12%) |
Nov 22, 2010 | 5.090 | 5.109 | 4.984 | 5.065 | 50,961 | -0.02(-0.49%) |
Nov 19, 2010 | 5.090 | 5.096 | 4.990 | 5.090 | 95,213 | +0.00(+0.00%) |
Nov 18, 2010 | 5.065 | 5.090 | 5.034 | 5.090 | 91,660 | +0.04(+0.86%) |
Nov 17, 2010 | 4.972 | 5.046 | 4.968 | 5.046 | 64,904 | +0.10(+2.01%) |
Nov 16, 2010 | 4.997 | 5.015 | 4.891 | 4.947 | 176,335 | -0.06(-1.24%) |
Nov 15, 2010 | 5.003 | 5.071 | 4.997 | 5.009 | 68,642 | +0.01(+0.25%) |
Nov 12, 2010 | 5.034 | 5.096 | 4.990 | 4.997 | 90,355 | -0.07(-1.47%) |
Nov 11, 2010 | 5.115 | 5.165 | 5.040 | 5.071 | 62,559 | -0.09(-1.81%) |
Nov 10, 2010 | 5.177 | 5.190 | 5.114 | 5.165 | 95,339 | -0.03(-0.60%) |
Nov 09, 2010 | 5.252 | 5.302 | 5.171 | 5.196 | 95,205 | -0.04(-0.71%) |
Nov 08, 2010 | 5.302 | 5.302 | 5.227 | 5.233 | 116,591 | -0.06(-1.06%) |
Nov 05, 2010 | 5.339 | 5.339 | 5.264 | 5.289 | 94,842 | -0.05(-0.93%) |
Nov 04, 2010 | 5.289 | 5.358 | 5.258 | 5.339 | 258,454 | +0.09(+1.78%) |
Nov 03, 2010 | 5.221 | 5.252 | 5.146 | 5.246 | 100,388 | +0.02(+0.48%) |
Nov 02, 2010 | 5.134 | 5.221 | 5.066 | 5.221 | 130,307 | +0.09(+1.70%) |
Nov 01, 2010 | 5.121 | 5.140 | 5.059 | 5.134 | 116,362 | +0.02(+0.37%) |
Oct 29, 2010 | 5.102 | 5.121 | 5.059 | 5.115 | 68,128 | +0.02(+0.37%) |
Oct 28, 2010 | 5.134 | 5.134 | 5.009 | 5.096 | 66,315 | +0.00(+0.00%) |
Oct 27, 2010 | 5.090 | 5.109 | 5.034 | 5.096 | 63,749 | +0.02(+0.49%) |
Oct 25, 2010 | 5.084 | 5.134 | 5.009 | 5.071 | 133,298 | +0.01(+0.12%) |
Oct 22, 2010 | 5.003 | 5.065 | 4.953 | 5.065 | 73,698 | +0.07(+1.37%) |
Oct 21, 2010 | 5.127 | 5.158 | 4.947 | 4.997 | 118,955 | -0.09(-1.83%) |
Oct 20, 2010 | 5.022 | 5.152 | 5.006 | 5.090 | 160,883 | +0.09(+1.74%) |
Oct 19, 2010 | 4.959 | 5.028 | 4.916 | 5.003 | 126,771 | +0.01(+0.25%) |
Oct 18, 2010 | 4.916 | 4.990 | 4.903 | 4.990 | 193,984 | +0.09(+1.91%) |
Oct 15, 2010 | 4.947 | 4.997 | 4.885 | 4.897 | 188,637 | -0.07(-1.50%) |
Oct 14, 2010 | 4.966 | 4.984 | 4.947 | 4.972 | 73,754 | -0.02(-0.50%) |
Oct 13, 2010 | 4.922 | 4.997 | 4.885 | 4.997 | 218,215 | +0.08(+1.65%) |
Oct 12, 2010 | 4.916 | 4.953 | 4.885 | 4.916 | 170,773 | -0.01(-0.25%) |
Oct 11, 2010 | 4.916 | 4.947 | 4.885 | 4.928 | 28,335 | +0.01(+0.13%) |
Oct 08, 2010 | 4.922 | 4.947 | 4.891 | 4.922 | 139,896 | +0.01(+0.13%) |
Oct 07, 2010 | 4.947 | 4.947 | 4.866 | 4.916 | 845 | -0.01(-0.25%) |
Oct 06, 2010 | 4.872 | 4.941 | 4.872 | 4.928 | 142,485 | +0.04(+0.89%) |
Oct 05, 2010 | 4.866 | 4.885 | 4.798 | 4.885 | 214,554 | +0.04(+0.77%) |
Oct 04, 2010 | 4.829 | 4.860 | 4.791 | 4.847 | 153,047 | +0.02(+0.39%) |
Oct 01, 2010 | 4.829 | 4.866 | 4.791 | 4.829 | 86,373 | -0.03(-0.64%) |
Sep 30, 2010 | 4.854 | 4.885 | 4.810 | 4.860 | 169,466 | +0.01(+0.26%) |
Sep 29, 2010 | 4.847 | 4.866 | 4.773 | 4.847 | 126,826 | -0.01(-0.13%) |
Sep 28, 2010 | 4.854 | 4.854 | 4.729 | 4.854 | 8,599 | +0.07(+1.56%) |
Sep 27, 2010 | 4.822 | 4.822 | 4.723 | 4.779 | 51,347 | -0.03(-0.65%) |
Sep 24, 2010 | 4.686 | 4.810 | 4.679 | 4.810 | 146,892 | +0.18(+3.90%) |
Sep 23, 2010 | 4.704 | 4.766 | 4.605 | 4.630 | 1,650 | -0.12(-2.62%) |
Sep 22, 2010 | 4.760 | 4.791 | 4.686 | 4.754 | 93,634 | -0.02(-0.52%) |
Sep 21, 2010 | 4.766 | 4.822 | 4.692 | 4.779 | 111,713 | -0.01(-0.13%) |
Sep 20, 2010 | 4.580 | 4.822 | 4.580 | 4.785 | 244,977 | +0.19(+4.20%) |
Sep 17, 2010 | 4.592 | 4.611 | 4.542 | 4.592 | 227,395 | +0.04(+0.96%) |
Sep 15, 2010 | 4.592 | 4.592 | 4.542 | 4.549 | 119,247 | -0.02(-0.54%) |
Sep 14, 2010 | 4.549 | 4.611 | 4.542 | 4.574 | 108,409 | +0.01(+0.14%) |
Sep 13, 2010 | 4.574 | 4.586 | 4.542 | 4.567 | 116,975 | +0.02(+0.41%) |
Sep 10, 2010 | 4.574 | 4.585 | 4.542 | 4.549 | 68,086 | +0.01(+0.14%) |
Sep 09, 2010 | 4.611 | 4.617 | 4.530 | 4.542 | 51,175 | -0.02(-0.41%) |
Sep 08, 2010 | 4.549 | 4.592 | 4.530 | 4.561 | 39,369 | +0.04(+0.83%) |
Sep 07, 2010 | 4.611 | 4.611 | 4.511 | 4.524 | 1,345 | -0.09(-1.89%) |
Sep 03, 2010 | 4.574 | 4.623 | 4.561 | 4.611 | 114,392 | +0.06(+1.37%) |
Sep 02, 2010 | 4.549 | 4.549 | 4.468 | 4.549 | 20,212 | +0.00(+0.00%) |