Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.000 | 4.050 | 3.970 | 4.000 | 758,333 | -0.06(-1.48%) |
Nov 29, 2010 | 4.040 | 4.110 | 4.000 | 4.060 | 345,203 | +0.01(+0.25%) |
Nov 26, 2010 | 4.110 | 4.120 | 4.050 | 4.050 | 242,305 | -0.10(-2.41%) |
Nov 24, 2010 | 4.100 | 4.150 | 4.150 | 4.150 | 347,124 | +0.11(+2.72%) |
Nov 23, 2010 | 4.110 | 4.180 | 4.020 | 4.040 | 437,487 | -0.15(-3.58%) |
Nov 22, 2010 | 4.240 | 4.240 | 4.150 | 4.190 | 478,394 | -0.05(-1.18%) |
Nov 19, 2010 | 4.160 | 4.260 | 4.121 | 4.240 | 502,858 | +0.08(+1.92%) |
Nov 18, 2010 | 4.250 | 4.280 | 4.160 | 4.160 | 574,968 | -0.03(-0.72%) |
Nov 17, 2010 | 4.090 | 4.230 | 4.080 | 4.190 | 665,719 | +0.10(+2.44%) |
Nov 16, 2010 | 4.150 | 4.180 | 4.040 | 4.090 | 400,046 | -0.11(-2.62%) |
Nov 15, 2010 | 4.080 | 4.290 | 4.060 | 4.200 | 1,030,967 | +0.16(+3.96%) |
Nov 12, 2010 | 4.150 | 4.170 | 4.030 | 4.040 | 411,077 | -0.15(-3.58%) |
Nov 11, 2010 | 4.170 | 4.200 | 4.110 | 4.190 | 256,656 | -0.02(-0.48%) |
Nov 10, 2010 | 4.070 | 4.210 | 4.040 | 4.210 | 560,649 | +0.16(+3.95%) |
Nov 09, 2010 | 4.220 | 4.270 | 4.000 | 4.050 | 757,097 | -0.15(-3.57%) |
Nov 08, 2010 | 4.240 | 4.270 | 4.150 | 4.200 | 333,412 | -0.08(-1.87%) |
Nov 05, 2010 | 4.330 | 4.350 | 4.220 | 4.280 | 512,998 | -0.06(-1.38%) |
Nov 04, 2010 | 4.270 | 4.341 | 4.220 | 4.340 | 686,278 | +0.15(+3.58%) |
Nov 03, 2010 | 4.500 | 4.500 | 4.170 | 4.190 | 1,017,717 | -0.27(-6.05%) |
Nov 02, 2010 | 4.180 | 4.490 | 4.125 | 4.460 | 1,062,801 | +0.33(+7.99%) |
Nov 01, 2010 | 4.270 | 4.300 | 4.100 | 4.130 | 465,827 | -0.10(-2.36%) |
Oct 29, 2010 | 4.200 | 4.260 | 4.190 | 4.230 | 282,980 | +0.02(+0.48%) |
Oct 28, 2010 | 4.270 | 4.300 | 4.190 | 4.210 | 388,313 | +0.00(+0.00%) |
Oct 27, 2010 | 4.200 | 4.290 | 4.190 | 4.210 | 492,824 | -0.13(-3.00%) |
Oct 25, 2010 | 4.470 | 4.510 | 4.330 | 4.340 | 390,606 | -0.07(-1.59%) |
Oct 22, 2010 | 4.430 | 4.490 | 4.330 | 4.410 | 391,291 | +0.04(+0.92%) |
Oct 21, 2010 | 4.640 | 4.650 | 4.330 | 4.370 | 618,042 | -0.22(-4.79%) |
Oct 20, 2010 | 4.530 | 4.660 | 4.520 | 4.590 | 443,846 | +0.11(+2.46%) |
Oct 19, 2010 | 4.700 | 4.740 | 4.460 | 4.480 | 937,806 | -0.33(-6.86%) |
Oct 18, 2010 | 4.830 | 4.950 | 4.780 | 4.810 | 751,818 | +0.00(+0.00%) |
Oct 15, 2010 | 4.500 | 4.820 | 4.500 | 4.810 | 1,121,144 | +0.36(+8.09%) |
Oct 14, 2010 | 4.450 | 4.520 | 4.390 | 4.450 | 387,567 | +0.01(+0.23%) |
Oct 13, 2010 | 4.460 | 4.500 | 4.420 | 4.440 | 617,171 | +0.02(+0.45%) |
Oct 12, 2010 | 4.370 | 4.470 | 4.320 | 4.420 | 310,149 | +0.01(+0.23%) |
Oct 11, 2010 | 4.430 | 4.460 | 4.360 | 4.410 | 183,391 | -0.04(-0.90%) |
Oct 08, 2010 | 4.450 | 4.460 | 4.325 | 4.450 | 366,849 | +0.13(+3.01%) |
Oct 07, 2010 | 4.500 | 4.500 | 4.290 | 4.320 | 2,296 | -0.13(-2.92%) |
Oct 06, 2010 | 4.420 | 4.500 | 4.370 | 4.450 | 445,869 | +0.03(+0.68%) |
Oct 05, 2010 | 4.290 | 4.430 | 4.255 | 4.420 | 507,931 | +0.21(+4.99%) |
Oct 04, 2010 | 4.390 | 4.410 | 4.200 | 4.210 | 467,026 | -0.21(-4.75%) |
Oct 01, 2010 | 4.420 | 4.440 | 4.320 | 4.420 | 250,975 | +0.07(+1.53%) |
Sep 30, 2010 | 4.347 | 4.430 | 4.300 | 4.353 | 485,815 | -0.03(-0.61%) |
Sep 29, 2010 | 4.230 | 4.380 | 4.230 | 4.380 | 485,055 | +0.12(+2.82%) |
Sep 28, 2010 | 4.290 | 4.320 | 4.172 | 4.260 | 1,083 | +0.00(+0.00%) |
Sep 27, 2010 | 4.310 | 4.320 | 4.220 | 4.260 | 263,129 | -0.04(-0.93%) |
Sep 24, 2010 | 4.230 | 4.300 | 4.230 | 4.300 | 469,388 | +0.15(+3.61%) |
Sep 23, 2010 | 4.160 | 4.290 | 4.110 | 4.150 | 4,490 | -0.05(-1.19%) |
Sep 22, 2010 | 4.280 | 4.350 | 4.180 | 4.200 | 271,485 | -0.09(-2.10%) |
Sep 21, 2010 | 4.370 | 4.410 | 4.290 | 4.290 | 345,796 | -0.11(-2.50%) |
Sep 20, 2010 | 4.200 | 4.400 | 4.140 | 4.400 | 519,031 | +0.23(+5.52%) |
Sep 17, 2010 | 4.170 | 4.340 | 4.150 | 4.170 | 514,429 | -0.22(-5.01%) |
Sep 15, 2010 | 4.260 | 4.400 | 4.200 | 4.390 | 710,380 | +0.12(+2.81%) |
Sep 14, 2010 | 4.250 | 4.280 | 4.170 | 4.270 | 376,640 | +0.01(+0.23%) |
Sep 13, 2010 | 4.220 | 4.260 | 4.150 | 4.260 | 406,157 | +0.11(+2.65%) |
Sep 10, 2010 | 4.050 | 4.170 | 4.050 | 4.150 | 394,935 | +0.11(+2.72%) |
Sep 09, 2010 | 4.090 | 4.120 | 3.990 | 4.040 | 229,563 | +0.02(+0.50%) |
Sep 08, 2010 | 3.920 | 4.035 | 3.920 | 4.020 | 265,790 | +0.13(+3.34%) |
Sep 07, 2010 | 3.990 | 4.010 | 3.880 | 3.890 | 3,654 | -0.14(-3.47%) |
Sep 03, 2010 | 3.960 | 4.040 | 3.940 | 4.030 | 556,207 | +0.12(+3.07%) |
Sep 02, 2010 | 3.830 | 3.930 | 3.800 | 3.910 | 1,818 | +0.04(+1.03%) |