Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.850 | 6.300 | 5.650 | 5.830 | 14,534,169 | -0.02(-0.34%) |
Nov 29, 2010 | 5.300 | 6.000 | 5.150 | 5.850 | 43,852,600 | +2.30(+64.79%) |
Nov 26, 2010 | 3.620 | 3.640 | 3.550 | 3.550 | 167,500 | -0.09(-2.47%) |
Nov 24, 2010 | 3.500 | 3.640 | 3.640 | 3.640 | 1,289,225 | +0.12(+3.41%) |
Nov 23, 2010 | 3.650 | 3.650 | 3.470 | 3.520 | 794,463 | -0.09(-2.49%) |
Nov 22, 2010 | 3.770 | 3.770 | 3.520 | 3.610 | 1,189,105 | -0.11(-2.96%) |
Nov 19, 2010 | 3.770 | 3.780 | 3.650 | 3.720 | 464,489 | -0.03(-0.80%) |
Nov 18, 2010 | 3.670 | 3.780 | 3.620 | 3.750 | 1,402,852 | +0.08(+2.18%) |
Nov 17, 2010 | 3.760 | 3.850 | 3.570 | 3.670 | 1,301,321 | -0.13(-3.42%) |
Nov 16, 2010 | 3.760 | 3.800 | 3.540 | 3.800 | 2,008,396 | +0.20(+5.58%) |
Nov 15, 2010 | 3.750 | 3.790 | 3.510 | 3.599 | 1,500,431 | +0.14(+4.02%) |
Nov 12, 2010 | 3.400 | 3.510 | 3.300 | 3.460 | 880,529 | +0.06(+1.76%) |
Nov 11, 2010 | 3.330 | 3.520 | 3.250 | 3.400 | 950,513 | +0.13(+3.98%) |
Nov 10, 2010 | 3.070 | 3.425 | 3.050 | 3.270 | 2,499,393 | +0.27(+9.00%) |
Nov 09, 2010 | 3.170 | 3.190 | 2.990 | 3.000 | 379,968 | -0.14(-4.46%) |
Nov 08, 2010 | 3.010 | 3.150 | 2.970 | 3.140 | 753,886 | +0.13(+4.32%) |
Nov 05, 2010 | 2.970 | 3.020 | 2.910 | 3.010 | 792,352 | +0.06(+2.03%) |
Nov 04, 2010 | 3.050 | 3.070 | 2.890 | 2.950 | 1,071,866 | -0.07(-2.32%) |
Nov 03, 2010 | 3.010 | 3.110 | 2.930 | 3.020 | 396,509 | +0.02(+0.67%) |
Nov 02, 2010 | 3.090 | 3.110 | 2.910 | 3.000 | 599,034 | -0.04(-1.32%) |
Nov 01, 2010 | 3.070 | 3.200 | 3.040 | 3.040 | 839,267 | -0.02(-0.65%) |
Oct 29, 2010 | 3.130 | 3.130 | 3.020 | 3.060 | 938,225 | -0.04(-1.29%) |
Oct 28, 2010 | 3.130 | 3.180 | 3.090 | 3.100 | 282,475 | -0.06(-1.90%) |
Oct 27, 2010 | 3.130 | 3.200 | 3.130 | 3.160 | 493,746 | +0.03(+0.96%) |
Oct 25, 2010 | 3.140 | 3.220 | 3.090 | 3.130 | 398,628 | -0.01(-0.32%) |
Oct 22, 2010 | 3.190 | 3.260 | 3.065 | 3.140 | 478,349 | -0.01(-0.32%) |
Oct 21, 2010 | 3.360 | 3.420 | 3.000 | 3.150 | 1,136,768 | -0.18(-5.41%) |
Oct 20, 2010 | 3.150 | 3.450 | 3.140 | 3.330 | 2,847,383 | +0.18(+5.71%) |
Oct 19, 2010 | 3.100 | 3.200 | 3.090 | 3.150 | 686,224 | +0.05(+1.61%) |
Oct 18, 2010 | 3.140 | 3.140 | 3.050 | 3.100 | 495,379 | -0.03(-0.96%) |
Oct 15, 2010 | 3.160 | 3.160 | 3.020 | 3.130 | 283,165 | +0.04(+1.29%) |
Oct 14, 2010 | 3.070 | 3.190 | 3.030 | 3.090 | 1,290,689 | +0.05(+1.64%) |
Oct 13, 2010 | 2.980 | 3.100 | 2.980 | 3.040 | 721,516 | +0.06(+2.01%) |
Oct 12, 2010 | 3.020 | 3.060 | 2.970 | 2.980 | 1,321,950 | +0.03(+1.02%) |
Oct 11, 2010 | 2.800 | 3.010 | 2.735 | 2.950 | 655,888 | +0.11(+3.87%) |
Oct 08, 2010 | 2.530 | 2.900 | 2.530 | 2.840 | 1,110,214 | +0.35(+14.06%) |
Oct 07, 2010 | 2.520 | 2.600 | 2.470 | 2.490 | 436,892 | -0.01(-0.40%) |
Oct 06, 2010 | 2.590 | 2.600 | 2.450 | 2.500 | 514,811 | -0.07(-2.72%) |
Oct 05, 2010 | 2.580 | 2.630 | 2.430 | 2.570 | 702,315 | -0.02(-0.77%) |
Oct 04, 2010 | 2.680 | 2.680 | 2.490 | 2.590 | 460,091 | -0.08(-2.81%) |
Oct 01, 2010 | 2.560 | 2.680 | 2.480 | 2.665 | 233,979 | +0.08(+3.29%) |
Sep 30, 2010 | 2.700 | 2.770 | 2.520 | 2.580 | 570,111 | -0.12(-4.44%) |
Sep 29, 2010 | 2.660 | 2.710 | 2.660 | 2.700 | 760,145 | +0.00(+0.00%) |
Sep 28, 2010 | 2.720 | 2.790 | 2.700 | 2.700 | 247,912 | -0.02(-0.74%) |
Sep 27, 2010 | 2.900 | 2.910 | 2.690 | 2.720 | 690,858 | -0.19(-6.53%) |
Sep 24, 2010 | 2.860 | 2.940 | 2.810 | 2.910 | 98,162 | +0.05(+1.75%) |
Sep 23, 2010 | 2.830 | 2.880 | 2.780 | 2.860 | 121,979 | -0.02(-0.69%) |
Sep 22, 2010 | 2.810 | 2.980 | 2.680 | 2.880 | 251,058 | +0.03(+1.05%) |
Sep 21, 2010 | 2.890 | 2.910 | 2.800 | 2.850 | 175,096 | -0.03(-1.04%) |
Sep 20, 2010 | 2.920 | 2.920 | 2.760 | 2.880 | 422,472 | -0.02(-0.69%) |
Sep 17, 2010 | 2.880 | 2.930 | 2.764 | 2.900 | 389,308 | +0.00(+0.00%) |
Sep 15, 2010 | 2.930 | 3.000 | 2.811 | 2.900 | 380,678 | -0.02(-0.68%) |
Sep 14, 2010 | 3.050 | 3.050 | 2.790 | 2.920 | 719,774 | -0.08(-2.67%) |
Sep 13, 2010 | 3.000 | 3.050 | 2.950 | 3.000 | 773,949 | +0.00(+0.00%) |
Sep 10, 2010 | 3.010 | 3.050 | 2.960 | 3.000 | 764,813 | +0.00(+0.00%) |
Sep 09, 2010 | 3.090 | 3.110 | 2.970 | 3.000 | 162,295 | -0.05(-1.64%) |
Sep 08, 2010 | 3.090 | 3.220 | 3.030 | 3.050 | 571,657 | -0.05(-1.61%) |
Sep 07, 2010 | 3.040 | 3.130 | 3.030 | 3.100 | 1,019,245 | +0.05(+1.64%) |
Sep 03, 2010 | 3.020 | 3.070 | 3.000 | 3.050 | 429,965 | +0.03(+0.99%) |
Sep 02, 2010 | 3.000 | 3.100 | 2.960 | 3.020 | 594,458 | +0.03(+1.00%) |