Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.369 | 5.448 | 5.247 | 5.441 | 144,006 | +0.04(+0.80%) |
Nov 29, 2010 | 5.391 | 5.441 | 5.297 | 5.398 | 94,683 | +0.00(+0.00%) |
Nov 26, 2010 | 5.384 | 5.492 | 5.384 | 5.398 | 76,653 | +0.00(+0.00%) |
Nov 24, 2010 | 5.405 | 5.398 | 5.398 | 5.398 | 61,295 | -0.13(-2.34%) |
Nov 23, 2010 | 5.254 | 5.549 | 5.254 | 5.528 | 274,100 | +0.12(+2.26%) |
Nov 22, 2010 | 5.398 | 5.470 | 5.362 | 5.405 | 126,362 | +0.12(+2.18%) |
Nov 19, 2010 | 5.053 | 5.384 | 5.045 | 5.290 | 180,870 | +0.20(+3.96%) |
Nov 18, 2010 | 5.254 | 5.330 | 5.065 | 5.089 | 285,138 | -0.04(-0.70%) |
Nov 17, 2010 | 5.038 | 5.344 | 5.038 | 5.124 | 165,190 | +0.01(+0.28%) |
Nov 16, 2010 | 5.369 | 5.420 | 5.110 | 5.110 | 247,111 | -0.24(-4.44%) |
Nov 15, 2010 | 5.398 | 5.470 | 5.304 | 5.348 | 98,710 | -0.05(-0.93%) |
Nov 12, 2010 | 5.506 | 5.506 | 5.398 | 5.398 | 123,826 | -0.07(-1.32%) |
Nov 11, 2010 | 5.484 | 5.621 | 5.463 | 5.470 | 160,687 | +0.00(+0.00%) |
Nov 10, 2010 | 5.470 | 5.621 | 5.398 | 5.470 | 192,063 | +0.04(+0.66%) |
Nov 09, 2010 | 5.671 | 5.671 | 5.405 | 5.434 | 295,197 | -0.17(-3.03%) |
Nov 08, 2010 | 5.751 | 5.751 | 5.484 | 5.604 | 294,752 | +0.16(+2.99%) |
Nov 05, 2010 | 5.261 | 5.571 | 5.261 | 5.441 | 721,333 | +0.30(+5.73%) |
Nov 04, 2010 | 5.053 | 5.146 | 4.957 | 5.146 | 170,996 | +0.11(+2.14%) |
Nov 03, 2010 | 5.067 | 5.139 | 5.017 | 5.038 | 41,209 | -0.06(-1.13%) |
Nov 02, 2010 | 5.196 | 5.218 | 5.067 | 5.096 | 40,916 | -0.04(-0.84%) |
Nov 01, 2010 | 5.060 | 5.227 | 5.060 | 5.139 | 44,096 | +0.05(+0.99%) |
Oct 29, 2010 | 5.218 | 5.268 | 5.053 | 5.089 | 105,539 | -0.14(-2.75%) |
Oct 28, 2010 | 5.319 | 5.319 | 5.225 | 5.232 | 42,739 | -0.09(-1.76%) |
Oct 27, 2010 | 5.297 | 5.326 | 5.254 | 5.326 | 43,022 | +0.09(+1.65%) |
Oct 25, 2010 | 5.362 | 5.362 | 5.161 | 5.240 | 148,984 | -0.07(-1.35%) |
Oct 22, 2010 | 5.326 | 5.340 | 5.290 | 5.312 | 40,701 | +0.02(+0.41%) |
Oct 21, 2010 | 5.348 | 5.348 | 5.247 | 5.290 | 179,174 | -0.03(-0.54%) |
Oct 20, 2010 | 5.204 | 5.340 | 5.204 | 5.319 | 59,187 | +0.12(+2.21%) |
Oct 19, 2010 | 5.089 | 5.384 | 5.024 | 5.204 | 135,428 | +0.02(+0.42%) |
Oct 18, 2010 | 5.182 | 5.218 | 5.139 | 5.182 | 81,506 | +0.00(+0.00%) |
Oct 15, 2010 | 5.110 | 5.182 | 5.038 | 5.182 | 216,531 | +0.15(+3.00%) |
Oct 14, 2010 | 4.995 | 5.038 | 4.894 | 5.031 | 48,793 | +0.09(+1.75%) |
Oct 13, 2010 | 5.038 | 5.110 | 4.880 | 4.945 | 48,579 | -0.06(-1.29%) |
Oct 12, 2010 | 4.995 | 5.074 | 4.973 | 5.009 | 46,720 | +0.09(+1.90%) |
Oct 11, 2010 | 4.966 | 5.038 | 4.865 | 4.916 | 98,589 | -0.04(-0.87%) |
Oct 08, 2010 | 4.959 | 5.038 | 4.959 | 4.959 | 47,038 | -0.06(-1.15%) |
Oct 07, 2010 | 4.858 | 5.038 | 4.858 | 5.017 | 86,222 | +0.19(+4.03%) |
Oct 06, 2010 | 5.038 | 5.038 | 4.793 | 4.822 | 137,356 | -0.20(-4.01%) |
Oct 05, 2010 | 5.002 | 5.168 | 5.002 | 5.024 | 38,514 | +0.09(+1.75%) |
Oct 04, 2010 | 5.146 | 5.146 | 4.916 | 4.937 | 93,570 | -0.17(-3.38%) |
Oct 01, 2010 | 5.110 | 5.146 | 4.901 | 5.110 | 256,745 | +0.07(+1.43%) |
Sep 30, 2010 | 4.937 | 5.038 | 4.937 | 5.038 | 46,795 | +0.13(+2.63%) |
Sep 29, 2010 | 5.002 | 5.031 | 4.901 | 4.909 | 46,060 | -0.14(-2.70%) |
Sep 28, 2010 | 5.024 | 5.088 | 4.995 | 5.045 | 27,971 | -0.04(-0.85%) |
Sep 27, 2010 | 5.002 | 5.096 | 5.002 | 5.089 | 14,651 | +0.05(+1.00%) |
Sep 24, 2010 | 5.017 | 5.067 | 4.969 | 5.038 | 43,216 | +0.09(+1.74%) |
Sep 23, 2010 | 4.772 | 4.966 | 4.750 | 4.952 | 36,644 | +0.14(+2.84%) |
Sep 22, 2010 | 4.966 | 5.103 | 4.757 | 4.815 | 107,102 | -0.10(-2.05%) |
Sep 21, 2010 | 5.175 | 5.175 | 4.916 | 4.916 | 70,655 | -0.30(-5.79%) |
Sep 20, 2010 | 5.312 | 5.340 | 5.196 | 5.218 | 96,867 | -0.12(-2.16%) |
Sep 17, 2010 | 5.333 | 5.398 | 5.247 | 5.333 | 61,745 | +0.34(+6.77%) |
Sep 15, 2010 | 4.966 | 5.031 | 4.966 | 4.995 | 76,115 | +0.02(+0.43%) |
Sep 14, 2010 | 4.966 | 4.981 | 4.966 | 4.973 | 21,605 | +0.00(+0.00%) |
Sep 13, 2010 | 4.995 | 5.017 | 4.858 | 4.973 | 110,492 | +0.04(+0.73%) |
Sep 10, 2010 | 4.714 | 4.959 | 4.714 | 4.937 | 41,626 | +0.16(+3.31%) |
Sep 09, 2010 | 4.606 | 4.817 | 4.606 | 4.779 | 21,553 | +0.17(+3.75%) |
Sep 08, 2010 | 4.743 | 4.793 | 4.570 | 4.606 | 45,530 | -0.01(-0.16%) |
Sep 07, 2010 | 4.729 | 4.747 | 4.613 | 4.613 | 96,844 | -0.18(-3.75%) |
Sep 03, 2010 | 4.973 | 4.973 | 4.721 | 4.793 | 47,787 | -0.06(-1.19%) |
Sep 02, 2010 | 4.736 | 4.865 | 4.729 | 4.851 | 52,827 | +0.08(+1.66%) |