Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.460 | 4.509 | 4.361 | 4.391 | 701,974 | -0.13(-2.84%) |
Nov 29, 2010 | 4.539 | 4.608 | 4.450 | 4.519 | 283,990 | +0.05(+1.10%) |
Nov 26, 2010 | 4.479 | 4.539 | 4.450 | 4.470 | 84,958 | -0.05(-1.09%) |
Nov 24, 2010 | 4.499 | 4.519 | 4.519 | 4.519 | 176,770 | +0.07(+1.55%) |
Nov 23, 2010 | 4.499 | 4.539 | 4.430 | 4.450 | 351,070 | -0.09(-1.96%) |
Nov 22, 2010 | 4.627 | 4.627 | 4.499 | 4.539 | 267,169 | -0.09(-1.92%) |
Nov 19, 2010 | 4.539 | 4.627 | 4.489 | 4.627 | 328,051 | +0.09(+1.96%) |
Nov 18, 2010 | 4.489 | 4.558 | 4.460 | 4.539 | 301,649 | +0.11(+2.45%) |
Nov 17, 2010 | 4.410 | 4.479 | 4.396 | 4.430 | 167,777 | +0.02(+0.45%) |
Nov 16, 2010 | 4.548 | 4.568 | 4.391 | 4.410 | 276,238 | -0.17(-3.66%) |
Nov 15, 2010 | 4.539 | 4.677 | 4.529 | 4.578 | 484,519 | +0.07(+1.53%) |
Nov 12, 2010 | 4.361 | 4.578 | 4.361 | 4.509 | 623,267 | +0.15(+3.39%) |
Nov 11, 2010 | 4.312 | 4.410 | 4.272 | 4.361 | 187,091 | +0.00(+0.00%) |
Nov 10, 2010 | 4.243 | 4.361 | 4.213 | 4.361 | 242,961 | +0.11(+2.55%) |
Nov 09, 2010 | 4.312 | 4.341 | 4.233 | 4.252 | 201,267 | -0.06(-1.37%) |
Nov 08, 2010 | 4.312 | 4.341 | 4.252 | 4.312 | 233,159 | -0.04(-0.91%) |
Nov 05, 2010 | 4.440 | 4.440 | 4.075 | 4.351 | 390,552 | -0.07(-1.56%) |
Nov 04, 2010 | 4.440 | 4.548 | 4.381 | 4.420 | 717,693 | +0.07(+1.59%) |
Nov 03, 2010 | 4.292 | 4.361 | 4.292 | 4.351 | 231,824 | +0.06(+1.38%) |
Nov 02, 2010 | 4.233 | 4.292 | 4.183 | 4.292 | 187,517 | +0.12(+2.84%) |
Nov 01, 2010 | 4.243 | 4.341 | 4.134 | 4.174 | 261,578 | -0.02(-0.47%) |
Oct 29, 2010 | 4.095 | 4.233 | 4.095 | 4.193 | 196,041 | +0.07(+1.67%) |
Oct 28, 2010 | 4.193 | 4.193 | 4.114 | 4.124 | 155,884 | -0.06(-1.42%) |
Oct 27, 2010 | 4.144 | 4.193 | 4.095 | 4.183 | 187,306 | -0.05(-1.17%) |
Oct 25, 2010 | 4.223 | 4.282 | 4.193 | 4.233 | 131,837 | +0.02(+0.47%) |
Oct 22, 2010 | 4.233 | 4.282 | 4.174 | 4.213 | 127,447 | +0.00(+0.00%) |
Oct 21, 2010 | 4.361 | 4.361 | 4.154 | 4.213 | 235,973 | -0.12(-2.73%) |
Oct 20, 2010 | 4.361 | 4.391 | 4.262 | 4.331 | 173,465 | +0.01(+0.23%) |
Oct 19, 2010 | 4.381 | 4.460 | 4.272 | 4.322 | 267,208 | -0.13(-2.88%) |
Oct 18, 2010 | 4.361 | 4.450 | 4.302 | 4.450 | 262,211 | +0.12(+2.73%) |
Oct 15, 2010 | 4.499 | 4.499 | 4.302 | 4.331 | 405,416 | -0.11(-2.44%) |
Oct 14, 2010 | 4.400 | 4.499 | 4.391 | 4.440 | 236,361 | +0.01(+0.22%) |
Oct 13, 2010 | 4.420 | 4.529 | 4.410 | 4.430 | 437,594 | +0.02(+0.45%) |
Oct 12, 2010 | 4.262 | 4.489 | 4.193 | 4.410 | 636,646 | +0.11(+2.52%) |
Oct 11, 2010 | 4.223 | 4.302 | 4.193 | 4.302 | 169,400 | +0.08(+1.87%) |
Oct 08, 2010 | 4.164 | 4.223 | 4.154 | 4.223 | 283,184 | +0.05(+1.18%) |
Oct 07, 2010 | 4.124 | 4.193 | 4.045 | 4.174 | 235,694 | +0.06(+1.44%) |
Oct 06, 2010 | 4.114 | 4.124 | 4.045 | 4.114 | 155,703 | +0.00(+0.00%) |
Oct 05, 2010 | 4.045 | 4.124 | 4.016 | 4.114 | 216,439 | +0.12(+2.96%) |
Oct 04, 2010 | 4.085 | 4.134 | 3.996 | 3.996 | 166,794 | -0.09(-2.17%) |
Oct 01, 2010 | 4.144 | 4.144 | 4.065 | 4.085 | 162,567 | -0.03(-0.72%) |
Sep 30, 2010 | 4.095 | 4.134 | 4.045 | 4.114 | 247,220 | +0.08(+1.96%) |
Sep 29, 2010 | 4.026 | 4.065 | 3.996 | 4.035 | 200,418 | -0.01(-0.24%) |
Sep 28, 2010 | 4.035 | 4.095 | 3.986 | 4.045 | 205,186 | +0.01(+0.24%) |
Sep 27, 2010 | 4.045 | 4.067 | 4.006 | 4.035 | 206,255 | -0.01(-0.24%) |
Sep 24, 2010 | 4.065 | 4.065 | 3.937 | 4.045 | 334,070 | +0.04(+0.99%) |
Sep 23, 2010 | 4.055 | 4.154 | 3.947 | 4.006 | 326,769 | -0.09(-2.17%) |
Sep 22, 2010 | 4.095 | 4.223 | 4.065 | 4.095 | 221,290 | -0.03(-0.72%) |
Sep 21, 2010 | 4.085 | 4.164 | 4.055 | 4.124 | 199,468 | +0.01(+0.24%) |
Sep 20, 2010 | 4.045 | 4.114 | 3.976 | 4.114 | 261,578 | +0.05(+1.21%) |
Sep 17, 2010 | 4.085 | 4.095 | 3.947 | 4.065 | 290,767 | +0.13(+3.26%) |
Sep 15, 2010 | 3.996 | 4.065 | 3.927 | 3.937 | 212,389 | -0.09(-2.21%) |
Sep 14, 2010 | 3.897 | 4.055 | 3.868 | 4.026 | 421,222 | +0.11(+2.77%) |
Sep 13, 2010 | 3.897 | 3.942 | 3.868 | 3.917 | 322,356 | +0.05(+1.28%) |
Sep 10, 2010 | 3.868 | 3.927 | 3.779 | 3.868 | 150,426 | +0.02(+0.51%) |
Sep 09, 2010 | 3.769 | 3.887 | 3.769 | 3.848 | 235,887 | +0.10(+2.63%) |
Sep 08, 2010 | 3.759 | 3.799 | 3.730 | 3.749 | 133,928 | +0.02(+0.53%) |
Sep 07, 2010 | 3.887 | 3.888 | 3.730 | 3.730 | 221,194 | -0.17(-4.30%) |
Sep 03, 2010 | 3.818 | 3.937 | 3.818 | 3.897 | 283,781 | +0.09(+2.33%) |
Sep 02, 2010 | 3.739 | 3.808 | 3.680 | 3.808 | 187,664 | +0.08(+2.12%) |