Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.370 | 5.550 | 5.370 | 5.460 | 1,777,799 | +0.06(+1.11%) |
Nov 29, 2010 | 5.320 | 5.485 | 5.300 | 5.400 | 1,052,998 | +0.05(+0.93%) |
Nov 26, 2010 | 5.370 | 5.400 | 5.310 | 5.350 | 111,816 | -0.04(-0.74%) |
Nov 24, 2010 | 5.380 | 5.390 | 5.390 | 5.390 | 417,311 | +0.06(+1.13%) |
Nov 23, 2010 | 5.330 | 5.360 | 5.290 | 5.330 | 283,247 | -0.06(-1.11%) |
Nov 22, 2010 | 5.310 | 5.480 | 5.300 | 5.390 | 323,624 | +0.07(+1.32%) |
Nov 19, 2010 | 5.390 | 5.400 | 5.270 | 5.320 | 1,296,858 | -0.06(-1.12%) |
Nov 18, 2010 | 5.390 | 5.600 | 5.350 | 5.380 | 669,487 | +0.02(+0.37%) |
Nov 17, 2010 | 5.320 | 5.370 | 5.250 | 5.360 | 383,848 | +0.06(+1.13%) |
Nov 16, 2010 | 5.300 | 5.400 | 5.200 | 5.300 | 582,952 | -0.05(-0.93%) |
Nov 15, 2010 | 5.290 | 5.410 | 5.230 | 5.350 | 560,769 | +0.08(+1.52%) |
Nov 12, 2010 | 5.220 | 5.300 | 5.210 | 5.270 | 337,961 | +0.02(+0.38%) |
Nov 11, 2010 | 5.230 | 5.320 | 5.190 | 5.250 | 553,874 | -0.02(-0.38%) |
Nov 10, 2010 | 5.180 | 5.290 | 5.170 | 5.270 | 403,250 | +0.08(+1.54%) |
Nov 09, 2010 | 5.200 | 5.250 | 5.150 | 5.190 | 480,440 | +0.00(+0.00%) |
Nov 08, 2010 | 5.120 | 5.270 | 5.110 | 5.190 | 391,980 | +0.08(+1.57%) |
Nov 05, 2010 | 5.060 | 5.120 | 5.030 | 5.110 | 396,735 | +0.06(+1.19%) |
Nov 04, 2010 | 5.050 | 5.150 | 4.990 | 5.050 | 557,248 | +0.10(+2.02%) |
Nov 03, 2010 | 4.940 | 5.040 | 4.910 | 4.950 | 289,036 | +0.01(+0.20%) |
Nov 02, 2010 | 5.030 | 5.180 | 4.910 | 4.940 | 385,637 | +0.00(+0.00%) |
Nov 01, 2010 | 5.000 | 5.110 | 4.870 | 4.940 | 560,616 | +0.05(+1.02%) |
Oct 29, 2010 | 4.880 | 4.910 | 4.810 | 4.890 | 213,888 | +0.00(+0.00%) |
Oct 28, 2010 | 4.900 | 4.918 | 4.810 | 4.890 | 144,411 | +0.05(+1.03%) |
Oct 27, 2010 | 4.860 | 4.910 | 4.800 | 4.840 | 147,091 | -0.05(-1.02%) |
Oct 25, 2010 | 4.900 | 4.960 | 4.810 | 4.890 | 189,104 | +0.02(+0.41%) |
Oct 22, 2010 | 4.960 | 5.010 | 4.840 | 4.870 | 189,396 | -0.08(-1.62%) |
Oct 21, 2010 | 5.080 | 5.090 | 4.860 | 4.950 | 285,232 | -0.09(-1.79%) |
Oct 20, 2010 | 4.950 | 5.090 | 4.900 | 5.040 | 247,105 | +0.11(+2.23%) |
Oct 19, 2010 | 5.050 | 5.140 | 4.890 | 4.930 | 450,600 | -0.22(-4.27%) |
Oct 18, 2010 | 5.040 | 5.208 | 5.000 | 5.150 | 390,616 | +0.11(+2.18%) |
Oct 15, 2010 | 4.910 | 5.130 | 4.840 | 5.040 | 565,917 | +0.16(+3.28%) |
Oct 14, 2010 | 4.790 | 4.900 | 4.769 | 4.880 | 237,012 | +0.07(+1.46%) |
Oct 13, 2010 | 4.850 | 4.872 | 4.730 | 4.810 | 479,458 | -0.02(-0.41%) |
Oct 12, 2010 | 4.730 | 4.880 | 4.700 | 4.830 | 327,189 | +0.07(+1.47%) |
Oct 11, 2010 | 4.760 | 4.850 | 4.730 | 4.760 | 125,957 | +0.01(+0.21%) |
Oct 08, 2010 | 4.600 | 4.770 | 4.520 | 4.750 | 324,566 | +0.16(+3.49%) |
Oct 07, 2010 | 4.620 | 4.680 | 4.570 | 4.590 | 188,525 | +0.02(+0.44%) |
Oct 06, 2010 | 4.610 | 4.640 | 4.500 | 4.570 | 210,800 | -0.05(-1.08%) |
Oct 05, 2010 | 4.390 | 4.670 | 4.270 | 4.620 | 354,480 | +0.29(+6.70%) |
Oct 04, 2010 | 4.430 | 4.480 | 4.270 | 4.330 | 216,239 | -0.13(-2.91%) |
Oct 01, 2010 | 4.540 | 4.540 | 4.350 | 4.460 | 233,445 | -0.02(-0.45%) |
Sep 30, 2010 | 4.490 | 4.650 | 4.440 | 4.480 | 522,114 | +0.01(+0.22%) |
Sep 29, 2010 | 4.440 | 4.470 | 4.370 | 4.470 | 181,657 | +0.02(+0.45%) |
Sep 28, 2010 | 4.240 | 4.450 | 4.230 | 4.450 | 243,797 | +0.23(+5.45%) |
Sep 27, 2010 | 4.220 | 4.250 | 4.200 | 4.220 | 151,358 | +0.01(+0.24%) |
Sep 24, 2010 | 4.220 | 4.260 | 4.150 | 4.210 | 360,244 | -0.01(-0.24%) |
Sep 23, 2010 | 4.250 | 4.310 | 4.130 | 4.220 | 319,187 | -0.09(-2.09%) |
Sep 22, 2010 | 4.380 | 4.380 | 4.140 | 4.310 | 194,163 | -0.08(-1.82%) |
Sep 21, 2010 | 4.330 | 4.500 | 4.250 | 4.390 | 464,665 | +0.05(+1.15%) |
Sep 20, 2010 | 4.040 | 4.370 | 4.020 | 4.340 | 392,699 | +0.30(+7.42%) |
Sep 17, 2010 | 3.980 | 4.180 | 3.850 | 4.040 | 406,371 | +0.02(+0.50%) |
Sep 15, 2010 | 3.990 | 4.050 | 3.970 | 4.020 | 86,847 | +0.02(+0.50%) |
Sep 14, 2010 | 4.100 | 4.100 | 3.920 | 4.000 | 347,152 | -0.08(-1.96%) |
Sep 13, 2010 | 3.970 | 4.100 | 3.920 | 4.080 | 530,431 | +0.17(+4.35%) |
Sep 10, 2010 | 3.850 | 3.930 | 3.850 | 3.910 | 151,987 | +0.05(+1.30%) |
Sep 09, 2010 | 3.810 | 3.900 | 3.790 | 3.860 | 107,353 | +0.11(+2.93%) |
Sep 08, 2010 | 3.730 | 3.800 | 3.680 | 3.750 | 144,398 | +0.04(+1.08%) |
Sep 07, 2010 | 3.850 | 3.860 | 3.680 | 3.710 | 172,853 | -0.15(-3.89%) |
Sep 03, 2010 | 3.970 | 3.990 | 3.770 | 3.860 | 248,307 | -0.06(-1.53%) |
Sep 02, 2010 | 3.730 | 3.950 | 3.660 | 3.920 | 295,970 | +0.21(+5.66%) |