Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.920 | 4.920 | 4.750 | 4.780 | 380,972 | -0.10(-2.05%) |
Nov 29, 2010 | 4.950 | 4.960 | 4.820 | 4.880 | 480,202 | -0.03(-0.61%) |
Nov 26, 2010 | 4.740 | 4.950 | 4.740 | 4.910 | 496,024 | +0.11(+2.29%) |
Nov 25, 2010 | 4.720 | 4.850 | 4.670 | 4.800 | 419,745 | +0.11(+2.35%) |
Nov 24, 2010 | 4.580 | 4.740 | 4.560 | 4.690 | 774,934 | +0.09(+1.96%) |
Nov 23, 2010 | 4.600 | 4.660 | 4.590 | 4.600 | 176,525 | -0.10(-2.13%) |
Nov 22, 2010 | 4.600 | 4.720 | 4.540 | 4.700 | 273,699 | +0.07(+1.51%) |
Nov 19, 2010 | 4.580 | 4.650 | 4.520 | 4.630 | 211,812 | -0.01(-0.22%) |
Nov 18, 2010 | 4.630 | 4.700 | 4.580 | 4.640 | 347,470 | +0.14(+3.11%) |
Nov 17, 2010 | 4.300 | 4.600 | 4.280 | 4.500 | 546,414 | +0.10(+2.27%) |
Nov 16, 2010 | 4.550 | 4.600 | 4.250 | 4.400 | 1,268,818 | -0.30(-6.38%) |
Nov 15, 2010 | 4.600 | 4.790 | 4.450 | 4.700 | 446,964 | +0.10(+2.17%) |
Nov 12, 2010 | 4.600 | 4.710 | 4.500 | 4.600 | 309,082 | -0.14(-2.95%) |
Nov 11, 2010 | 4.660 | 4.820 | 4.650 | 4.740 | 390,477 | +0.11(+2.38%) |
Nov 10, 2010 | 4.660 | 4.700 | 4.270 | 4.630 | 955,410 | -0.03(-0.64%) |
Nov 09, 2010 | 4.820 | 4.860 | 4.600 | 4.660 | 935,970 | -0.15(-3.12%) |
Nov 08, 2010 | 4.860 | 4.860 | 4.700 | 4.810 | 728,834 | -0.04(-0.82%) |
Nov 05, 2010 | 4.850 | 4.900 | 4.780 | 4.850 | 657,069 | +0.06(+1.25%) |
Nov 04, 2010 | 4.950 | 4.950 | 4.750 | 4.790 | 829,684 | +0.14(+3.01%) |
Nov 03, 2010 | 4.680 | 4.770 | 4.470 | 4.650 | 1,038,123 | +0.00(+0.00%) |
Nov 02, 2010 | 4.880 | 4.880 | 4.580 | 4.650 | 1,183,745 | -0.12(-2.52%) |
Nov 01, 2010 | 4.970 | 4.970 | 4.770 | 4.770 | 464,447 | -0.15(-3.05%) |
Oct 29, 2010 | 4.960 | 4.970 | 4.870 | 4.920 | 1,170,658 | -0.07(-1.40%) |
Oct 28, 2010 | 5.020 | 5.020 | 4.900 | 4.990 | 425,012 | +0.02(+0.40%) |
Oct 27, 2010 | 4.980 | 4.980 | 4.830 | 4.970 | 1,565,798 | +0.02(+0.40%) |
Oct 25, 2010 | 4.980 | 4.990 | 4.870 | 4.950 | 671,126 | +0.13(+2.70%) |
Oct 22, 2010 | 4.840 | 4.850 | 4.660 | 4.820 | 561,602 | -0.02(-0.41%) |
Oct 21, 2010 | 4.880 | 4.890 | 4.740 | 4.840 | 716,255 | +0.05(+1.04%) |
Oct 20, 2010 | 4.580 | 4.840 | 4.500 | 4.790 | 492,823 | +0.21(+4.59%) |
Oct 19, 2010 | 4.440 | 4.680 | 4.430 | 4.580 | 622,817 | -0.10(-2.14%) |
Oct 18, 2010 | 4.450 | 4.710 | 4.430 | 4.680 | 867,017 | +0.13(+2.86%) |
Oct 15, 2010 | 4.720 | 4.870 | 4.510 | 4.550 | 834,341 | -0.17(-3.60%) |
Oct 14, 2010 | 4.890 | 4.890 | 4.660 | 4.720 | 681,994 | -0.08(-1.67%) |
Oct 13, 2010 | 4.820 | 5.000 | 4.800 | 4.800 | 1,321,608 | +0.13(+2.78%) |
Oct 12, 2010 | 4.500 | 4.690 | 4.360 | 4.670 | 800,763 | +0.31(+7.11%) |
Oct 08, 2010 | 4.250 | 4.380 | 4.250 | 4.360 | 585,991 | +0.11(+2.59%) |
Oct 07, 2010 | 4.350 | 4.350 | 4.120 | 4.250 | 612,040 | +0.05(+1.19%) |
Oct 06, 2010 | 4.200 | 4.350 | 4.140 | 4.200 | 810,896 | +0.05(+1.20%) |
Oct 05, 2010 | 4.140 | 4.160 | 4.040 | 4.150 | 844,007 | +0.14(+3.49%) |
Oct 04, 2010 | 4.180 | 4.240 | 4.010 | 4.010 | 1,456,511 | -0.10(-2.43%) |
Oct 01, 2010 | 3.990 | 4.250 | 3.960 | 4.110 | 1,839,946 | +0.24(+6.20%) |
Sep 30, 2010 | 3.960 | 3.960 | 3.760 | 3.870 | 552,872 | -0.02(-0.51%) |
Sep 29, 2010 | 3.850 | 3.980 | 3.850 | 3.890 | 1,930,671 | +0.12(+3.18%) |
Sep 28, 2010 | 3.690 | 3.800 | 3.620 | 3.770 | 1,686,091 | +0.10(+2.72%) |
Sep 27, 2010 | 3.640 | 3.740 | 3.610 | 3.670 | 470,953 | +0.03(+0.82%) |
Sep 24, 2010 | 3.560 | 3.640 | 3.560 | 3.640 | 279,712 | +0.08(+2.25%) |
Sep 23, 2010 | 3.490 | 3.620 | 3.460 | 3.560 | 316,920 | +0.02(+0.56%) |
Sep 22, 2010 | 3.680 | 3.700 | 3.520 | 3.540 | 354,122 | -0.10(-2.75%) |
Sep 21, 2010 | 3.700 | 3.750 | 3.620 | 3.640 | 199,411 | -0.06(-1.62%) |
Sep 20, 2010 | 3.720 | 3.750 | 3.670 | 3.700 | 292,147 | +0.00(+0.00%) |
Sep 17, 2010 | 3.750 | 3.750 | 3.510 | 3.700 | 1,141,073 | +0.31(+9.14%) |
Sep 15, 2010 | 3.400 | 3.470 | 3.350 | 3.390 | 537,575 | +0.02(+0.59%) |
Sep 14, 2010 | 3.400 | 3.500 | 3.360 | 3.370 | 526,365 | -0.03(-0.88%) |
Sep 13, 2010 | 3.450 | 3.450 | 3.350 | 3.400 | 1,364,924 | +0.05(+1.49%) |
Sep 10, 2010 | 3.350 | 3.430 | 3.300 | 3.350 | 220,177 | +0.00(+0.00%) |
Sep 09, 2010 | 3.450 | 3.450 | 3.300 | 3.350 | 551,250 | -0.03(-0.89%) |
Sep 08, 2010 | 3.500 | 3.570 | 3.350 | 3.380 | 807,946 | -0.13(-3.70%) |
Sep 07, 2010 | 3.280 | 3.510 | 3.250 | 3.510 | 963,815 | +0.21(+6.36%) |
Sep 03, 2010 | 3.170 | 3.380 | 3.170 | 3.300 | 1,475,274 | +0.13(+4.10%) |
Sep 02, 2010 | 3.130 | 3.280 | 3.100 | 3.170 | 1,114,420 | +0.06(+1.93%) |