Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.826 | 4.878 | 4.643 | 4.730 | 2,431,845 | -0.17(-3.37%) |
Nov 29, 2010 | 4.791 | 4.947 | 4.721 | 4.895 | 1,698,274 | +0.11(+2.36%) |
Nov 26, 2010 | 4.817 | 4.895 | 4.782 | 4.782 | 601,610 | -0.04(-0.90%) |
Nov 24, 2010 | 4.756 | 4.826 | 4.826 | 4.826 | 2,683,914 | +0.14(+2.97%) |
Nov 23, 2010 | 4.799 | 4.834 | 4.643 | 4.686 | 2,259,946 | -0.18(-3.75%) |
Nov 22, 2010 | 4.895 | 5.112 | 4.713 | 4.869 | 2,561,622 | +0.23(+4.87%) |
Nov 19, 2010 | 4.365 | 4.713 | 4.356 | 4.643 | 1,402,587 | +0.29(+6.59%) |
Nov 18, 2010 | 4.565 | 4.643 | 4.156 | 4.356 | 2,793,313 | -0.15(-3.28%) |
Nov 17, 2010 | 4.513 | 4.582 | 4.399 | 4.504 | 780,385 | +0.01(+0.19%) |
Nov 16, 2010 | 4.713 | 4.739 | 4.478 | 4.495 | 1,474,894 | -0.28(-5.83%) |
Nov 15, 2010 | 4.739 | 4.852 | 4.637 | 4.773 | 981,390 | +0.09(+1.86%) |
Nov 12, 2010 | 4.834 | 4.947 | 4.669 | 4.686 | 2,363,090 | -0.20(-4.09%) |
Nov 11, 2010 | 4.426 | 4.982 | 4.426 | 4.886 | 3,926,823 | +0.37(+8.29%) |
Nov 10, 2010 | 4.686 | 4.686 | 4.469 | 4.513 | 1,766,354 | -0.04(-0.95%) |
Nov 09, 2010 | 4.817 | 4.834 | 4.547 | 4.556 | 1,688,657 | -0.29(-5.92%) |
Nov 08, 2010 | 4.860 | 4.886 | 4.730 | 4.843 | 2,113,789 | -0.10(-1.94%) |
Nov 05, 2010 | 4.782 | 5.173 | 4.721 | 4.939 | 2,674,804 | +0.08(+1.61%) |
Nov 04, 2010 | 4.547 | 4.912 | 4.486 | 4.860 | 4,819,953 | +0.36(+7.92%) |
Nov 03, 2010 | 4.226 | 4.782 | 4.226 | 4.504 | 4,727,190 | +0.23(+5.28%) |
Nov 02, 2010 | 3.869 | 4.347 | 3.826 | 4.278 | 3,916,414 | +0.47(+12.33%) |
Nov 01, 2010 | 3.921 | 3.965 | 3.704 | 3.808 | 1,967,411 | -0.17(-4.16%) |
Oct 29, 2010 | 3.487 | 4.060 | 3.417 | 3.973 | 4,985,815 | +0.43(+12.28%) |
Oct 28, 2010 | 3.278 | 3.565 | 3.191 | 3.539 | 10,863,041 | +0.56(+18.66%) |
Oct 27, 2010 | 2.965 | 3.061 | 2.956 | 2.982 | 887,570 | -0.07(-2.28%) |
Oct 25, 2010 | 3.017 | 3.061 | 2.913 | 3.052 | 1,183,938 | +0.08(+2.63%) |
Oct 22, 2010 | 2.774 | 2.982 | 2.748 | 2.974 | 1,138,994 | +0.22(+7.89%) |
Oct 21, 2010 | 2.800 | 2.861 | 2.739 | 2.756 | 563,526 | -0.03(-0.94%) |
Oct 20, 2010 | 2.721 | 2.791 | 2.643 | 2.782 | 1,642,434 | +0.10(+3.56%) |
Oct 19, 2010 | 2.730 | 2.808 | 2.669 | 2.687 | 1,157,323 | -0.10(-3.44%) |
Oct 18, 2010 | 2.739 | 2.843 | 2.721 | 2.782 | 864,269 | +0.04(+1.59%) |
Oct 15, 2010 | 2.834 | 2.869 | 2.730 | 2.739 | 826,175 | -0.06(-2.17%) |
Oct 14, 2010 | 2.730 | 2.852 | 2.730 | 2.800 | 707,685 | +0.05(+1.90%) |
Oct 13, 2010 | 2.782 | 2.808 | 2.713 | 2.748 | 1,326,172 | -0.02(-0.63%) |
Oct 12, 2010 | 2.765 | 2.817 | 2.721 | 2.765 | 1,443,706 | -0.03(-0.93%) |
Oct 11, 2010 | 2.887 | 2.913 | 2.748 | 2.791 | 1,081,552 | -0.10(-3.60%) |
Oct 08, 2010 | 2.895 | 2.921 | 2.774 | 2.895 | 1,009,678 | -0.02(-0.60%) |
Oct 07, 2010 | 2.913 | 2.956 | 2.869 | 2.913 | 3,437,736 | +0.03(+0.90%) |
Oct 06, 2010 | 2.826 | 2.895 | 2.800 | 2.887 | 1,395,076 | +0.05(+1.84%) |
Oct 05, 2010 | 2.652 | 2.834 | 2.600 | 2.834 | 2,287,531 | +0.17(+6.54%) |
Oct 04, 2010 | 2.617 | 2.678 | 2.617 | 2.661 | 1,402,865 | +0.00(+0.00%) |
Oct 01, 2010 | 2.661 | 2.711 | 2.608 | 2.661 | 1,516,056 | +0.01(+0.33%) |
Sep 30, 2010 | 2.756 | 2.808 | 2.548 | 2.652 | 3,557 | -0.06(-2.24%) |
Sep 29, 2010 | 2.695 | 2.748 | 2.574 | 2.713 | 2,938,227 | +0.01(+0.32%) |
Sep 28, 2010 | 2.704 | 2.791 | 2.591 | 2.704 | 21,616 | -0.04(-1.58%) |
Sep 27, 2010 | 2.887 | 2.887 | 2.721 | 2.748 | 1,493,177 | -0.15(-5.11%) |
Sep 24, 2010 | 2.721 | 2.913 | 2.687 | 2.895 | 2,767,645 | +0.22(+8.12%) |
Sep 23, 2010 | 2.478 | 3.000 | 2.348 | 2.678 | 4,157 | +0.11(+4.41%) |
Sep 22, 2010 | 2.748 | 2.869 | 2.426 | 2.565 | 21,918,130 | -0.46(-15.23%) |
Sep 21, 2010 | 3.478 | 3.521 | 2.504 | 3.026 | 11,254 | -0.46(-13.22%) |
Sep 20, 2010 | 3.339 | 3.495 | 3.269 | 3.487 | 1,214,887 | +0.15(+4.43%) |
Sep 17, 2010 | 3.339 | 3.478 | 3.287 | 3.339 | 1,342,331 | -0.05(-1.54%) |
Sep 15, 2010 | 3.426 | 3.434 | 3.234 | 3.391 | 2,250,585 | -0.06(-1.76%) |
Sep 14, 2010 | 3.495 | 3.539 | 3.400 | 3.452 | 649,963 | -0.05(-1.49%) |
Sep 13, 2010 | 3.521 | 3.547 | 3.374 | 3.504 | 960,480 | +0.00(+0.00%) |
Sep 10, 2010 | 3.556 | 3.600 | 3.434 | 3.504 | 781,885 | -0.04(-1.23%) |
Sep 09, 2010 | 3.600 | 3.617 | 3.513 | 3.547 | 808,437 | +0.03(+0.74%) |
Sep 08, 2010 | 3.243 | 3.617 | 3.200 | 3.521 | 2,193,300 | +0.29(+8.87%) |
Sep 07, 2010 | 3.391 | 3.417 | 3.200 | 3.234 | 3,382 | -0.19(-5.58%) |
Sep 03, 2010 | 3.391 | 3.452 | 3.313 | 3.426 | 781,579 | +0.09(+2.60%) |
Sep 02, 2010 | 3.208 | 3.400 | 3.174 | 3.339 | 1,682 | +0.12(+3.78%) |