Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.430 | 5.616 | 5.381 | 5.609 | 157,617 | +0.09(+1.55%) |
Nov 29, 2010 | 5.554 | 5.678 | 5.508 | 5.523 | 74,802 | -0.09(-1.66%) |
Nov 26, 2010 | 5.624 | 5.717 | 5.616 | 5.616 | 8,048 | -0.06(-1.09%) |
Nov 24, 2010 | 5.515 | 5.678 | 5.678 | 5.678 | 54,987 | +0.23(+4.13%) |
Nov 23, 2010 | 5.298 | 5.476 | 5.290 | 5.453 | 111,458 | +0.06(+1.15%) |
Nov 22, 2010 | 5.375 | 5.469 | 5.205 | 5.391 | 59,100 | -0.03(-0.57%) |
Nov 19, 2010 | 5.205 | 5.461 | 5.181 | 5.422 | 64,142 | +0.23(+4.33%) |
Nov 18, 2010 | 5.500 | 5.500 | 5.174 | 5.197 | 156,883 | -0.19(-3.60%) |
Nov 17, 2010 | 5.546 | 5.546 | 5.360 | 5.391 | 81,717 | -0.12(-2.25%) |
Nov 16, 2010 | 5.236 | 5.546 | 5.220 | 5.515 | 151,066 | +0.23(+4.26%) |
Nov 15, 2010 | 5.088 | 5.329 | 5.049 | 5.290 | 113,090 | +0.23(+4.45%) |
Nov 12, 2010 | 5.018 | 5.127 | 5.010 | 5.065 | 122,730 | -0.02(-0.46%) |
Nov 11, 2010 | 5.150 | 5.205 | 5.049 | 5.088 | 229,127 | -0.10(-1.95%) |
Nov 10, 2010 | 5.243 | 5.251 | 5.166 | 5.189 | 79,729 | -0.05(-0.89%) |
Nov 09, 2010 | 5.127 | 5.337 | 5.127 | 5.236 | 90,815 | +0.10(+1.97%) |
Nov 08, 2010 | 5.306 | 5.387 | 5.080 | 5.135 | 73,840 | -0.17(-3.22%) |
Nov 05, 2010 | 5.764 | 5.764 | 5.197 | 5.306 | 131,342 | +0.05(+0.89%) |
Nov 04, 2010 | 5.018 | 5.275 | 4.933 | 5.259 | 154,552 | +0.37(+7.46%) |
Nov 03, 2010 | 4.964 | 5.080 | 4.801 | 4.894 | 50,934 | -0.06(-1.25%) |
Nov 02, 2010 | 4.786 | 5.026 | 4.739 | 4.956 | 62,234 | +0.26(+5.44%) |
Nov 01, 2010 | 4.995 | 4.995 | 4.685 | 4.700 | 113,277 | -0.27(-5.45%) |
Oct 29, 2010 | 4.824 | 4.972 | 4.801 | 4.972 | 139,282 | +0.10(+2.07%) |
Oct 28, 2010 | 4.987 | 4.987 | 4.786 | 4.871 | 77,459 | -0.05(-0.94%) |
Oct 27, 2010 | 4.948 | 5.010 | 4.793 | 4.917 | 41,532 | -0.12(-2.31%) |
Oct 25, 2010 | 5.111 | 5.142 | 4.972 | 5.033 | 52,757 | -0.02(-0.46%) |
Oct 22, 2010 | 4.925 | 5.088 | 4.902 | 5.057 | 41,905 | +0.09(+1.87%) |
Oct 21, 2010 | 5.111 | 5.243 | 4.693 | 4.964 | 149,599 | -0.18(-3.46%) |
Oct 20, 2010 | 5.142 | 5.227 | 5.080 | 5.142 | 47,425 | +0.05(+0.91%) |
Oct 19, 2010 | 5.165 | 5.274 | 5.033 | 5.095 | 192,217 | -0.19(-3.52%) |
Oct 18, 2010 | 4.848 | 5.297 | 4.786 | 5.281 | 225,300 | +0.43(+8.82%) |
Oct 15, 2010 | 4.731 | 4.948 | 4.704 | 4.853 | 178,847 | +0.20(+4.28%) |
Oct 14, 2010 | 4.577 | 4.670 | 4.429 | 4.654 | 77,023 | +0.09(+1.86%) |
Oct 13, 2010 | 4.290 | 4.600 | 4.251 | 4.569 | 221,359 | +0.29(+6.88%) |
Oct 12, 2010 | 4.220 | 4.298 | 4.135 | 4.275 | 40,965 | +0.03(+0.73%) |
Oct 11, 2010 | 4.313 | 4.360 | 4.182 | 4.244 | 23,726 | -0.11(-2.49%) |
Oct 08, 2010 | 4.143 | 4.375 | 4.143 | 4.352 | 48,344 | +0.22(+5.44%) |
Oct 07, 2010 | 4.290 | 4.290 | 4.096 | 4.127 | 46,984 | -0.12(-2.74%) |
Oct 06, 2010 | 4.251 | 4.298 | 4.182 | 4.244 | 51,938 | +0.02(+0.37%) |
Oct 05, 2010 | 4.050 | 4.290 | 4.042 | 4.228 | 106,041 | +0.24(+6.02%) |
Oct 04, 2010 | 4.127 | 4.174 | 3.965 | 3.988 | 106,986 | -0.14(-3.38%) |
Oct 01, 2010 | 4.275 | 4.275 | 4.081 | 4.127 | 82,890 | -0.09(-2.20%) |
Sep 30, 2010 | 4.259 | 4.313 | 4.127 | 4.220 | 152,479 | -0.08(-1.80%) |
Sep 29, 2010 | 4.135 | 4.298 | 4.135 | 4.298 | 84,592 | +0.13(+3.16%) |
Sep 28, 2010 | 4.019 | 4.236 | 3.996 | 4.166 | 139,283 | +0.15(+3.86%) |
Sep 27, 2010 | 4.027 | 4.375 | 3.926 | 4.011 | 99,744 | -0.02(-0.38%) |
Sep 24, 2010 | 3.740 | 4.027 | 3.717 | 4.027 | 235,351 | +0.35(+9.47%) |
Sep 23, 2010 | 3.647 | 3.732 | 3.647 | 3.678 | 81,457 | -0.01(-0.21%) |
Sep 22, 2010 | 3.810 | 3.856 | 3.647 | 3.686 | 51,437 | -0.15(-3.84%) |
Sep 21, 2010 | 3.911 | 3.911 | 3.748 | 3.833 | 331,797 | -0.08(-1.98%) |
Sep 20, 2010 | 3.632 | 3.911 | 3.562 | 3.911 | 183,410 | +0.28(+7.68%) |
Sep 17, 2010 | 3.663 | 3.763 | 3.562 | 3.632 | 165,890 | +0.22(+6.35%) |
Sep 15, 2010 | 3.407 | 3.492 | 3.392 | 3.415 | 78,202 | +0.00(+0.00%) |
Sep 14, 2010 | 3.415 | 3.461 | 3.283 | 3.415 | 35,633 | +0.00(+0.00%) |
Sep 13, 2010 | 3.214 | 3.430 | 3.214 | 3.415 | 98,679 | +0.22(+7.04%) |
Sep 10, 2010 | 3.175 | 3.245 | 3.136 | 3.190 | 61,282 | +0.05(+1.48%) |
Sep 09, 2010 | 3.221 | 3.221 | 3.098 | 3.144 | 64,130 | +0.00(+0.00%) |
Sep 08, 2010 | 3.159 | 3.175 | 3.144 | 3.144 | 17,380 | +0.00(+0.00%) |
Sep 07, 2010 | 3.190 | 3.198 | 3.128 | 3.144 | 48,790 | -0.05(-1.69%) |
Sep 03, 2010 | 3.128 | 3.206 | 3.082 | 3.198 | 40,788 | +0.05(+1.72%) |
Sep 02, 2010 | 3.221 | 3.245 | 3.128 | 3.144 | 68,208 | -0.10(-3.10%) |