Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.550 | 5.610 | 5.340 | 5.440 | 2,114,402 | -0.19(-3.37%) |
Nov 29, 2010 | 5.510 | 5.690 | 5.430 | 5.630 | 1,476,589 | +0.13(+2.36%) |
Nov 26, 2010 | 5.540 | 5.630 | 5.500 | 5.500 | 523,079 | -0.05(-0.90%) |
Nov 24, 2010 | 5.470 | 5.550 | 5.550 | 5.550 | 2,333,567 | +0.16(+2.97%) |
Nov 23, 2010 | 5.520 | 5.560 | 5.340 | 5.390 | 1,964,942 | -0.21(-3.75%) |
Nov 22, 2010 | 5.630 | 5.880 | 5.420 | 5.600 | 2,227,239 | +0.26(+4.87%) |
Nov 19, 2010 | 5.020 | 5.420 | 5.010 | 5.340 | 1,219,499 | +0.33(+6.59%) |
Nov 18, 2010 | 5.250 | 5.340 | 4.780 | 5.010 | 2,428,686 | -0.17(-3.28%) |
Nov 17, 2010 | 5.190 | 5.270 | 5.060 | 5.180 | 678,517 | +0.01(+0.19%) |
Nov 16, 2010 | 5.420 | 5.450 | 5.150 | 5.170 | 1,282,368 | -0.32(-5.83%) |
Nov 15, 2010 | 5.450 | 5.580 | 5.333 | 5.490 | 853,284 | +0.10(+1.86%) |
Nov 12, 2010 | 5.560 | 5.690 | 5.370 | 5.390 | 2,054,622 | -0.23(-4.09%) |
Nov 11, 2010 | 5.090 | 5.730 | 5.090 | 5.620 | 3,414,232 | +0.43(+8.29%) |
Nov 10, 2010 | 5.390 | 5.390 | 5.140 | 5.190 | 1,535,782 | -0.05(-0.95%) |
Nov 09, 2010 | 5.540 | 5.560 | 5.230 | 5.240 | 1,468,227 | -0.33(-5.92%) |
Nov 08, 2010 | 5.590 | 5.620 | 5.440 | 5.570 | 1,837,864 | -0.11(-1.94%) |
Nov 05, 2010 | 5.500 | 5.950 | 5.430 | 5.680 | 2,325,646 | +0.09(+1.61%) |
Nov 04, 2010 | 5.230 | 5.650 | 5.160 | 5.590 | 4,190,776 | +0.41(+7.92%) |
Nov 03, 2010 | 4.860 | 5.500 | 4.860 | 5.180 | 4,110,122 | +0.26(+5.28%) |
Nov 02, 2010 | 4.450 | 5.000 | 4.400 | 4.920 | 3,405,182 | +0.54(+12.33%) |
Nov 01, 2010 | 4.510 | 4.560 | 4.260 | 4.380 | 1,710,594 | -0.19(-4.16%) |
Oct 29, 2010 | 4.010 | 4.670 | 3.930 | 4.570 | 4,334,987 | +0.50(+12.29%) |
Oct 28, 2010 | 3.770 | 4.100 | 3.670 | 4.070 | 9,445,024 | +0.64(+18.66%) |
Oct 27, 2010 | 3.410 | 3.520 | 3.400 | 3.430 | 771,711 | -0.08(-2.28%) |
Oct 25, 2010 | 3.470 | 3.520 | 3.350 | 3.510 | 1,029,392 | +0.09(+2.63%) |
Oct 22, 2010 | 3.190 | 3.430 | 3.160 | 3.420 | 990,315 | +0.25(+7.89%) |
Oct 21, 2010 | 3.220 | 3.290 | 3.150 | 3.170 | 489,966 | -0.03(-0.94%) |
Oct 20, 2010 | 3.130 | 3.210 | 3.040 | 3.200 | 1,428,038 | +0.11(+3.56%) |
Oct 19, 2010 | 3.140 | 3.230 | 3.070 | 3.090 | 1,006,251 | -0.11(-3.44%) |
Oct 18, 2010 | 3.150 | 3.270 | 3.130 | 3.200 | 751,451 | +0.05(+1.59%) |
Oct 15, 2010 | 3.260 | 3.300 | 3.140 | 3.150 | 718,330 | -0.07(-2.17%) |
Oct 14, 2010 | 3.140 | 3.280 | 3.140 | 3.220 | 615,307 | +0.06(+1.90%) |
Oct 13, 2010 | 3.200 | 3.230 | 3.120 | 3.160 | 1,153,059 | -0.02(-0.63%) |
Oct 12, 2010 | 3.180 | 3.240 | 3.130 | 3.180 | 1,255,251 | -0.03(-0.93%) |
Oct 11, 2010 | 3.320 | 3.350 | 3.160 | 3.210 | 940,371 | -0.12(-3.60%) |
Oct 08, 2010 | 3.330 | 3.360 | 3.190 | 3.330 | 877,879 | -0.02(-0.60%) |
Oct 07, 2010 | 3.350 | 3.400 | 3.300 | 3.350 | 2,988,988 | +0.03(+0.90%) |
Oct 06, 2010 | 3.250 | 3.330 | 3.220 | 3.320 | 1,212,969 | +0.06(+1.84%) |
Oct 05, 2010 | 3.050 | 3.260 | 2.990 | 3.260 | 1,988,926 | +0.20(+6.54%) |
Oct 04, 2010 | 3.010 | 3.080 | 3.010 | 3.060 | 1,219,741 | +0.00(+0.00%) |
Oct 01, 2010 | 3.060 | 3.118 | 3.000 | 3.060 | 1,318,157 | +0.01(+0.33%) |
Sep 30, 2010 | 3.170 | 3.230 | 2.930 | 3.050 | 3,093 | -0.07(-2.24%) |
Sep 29, 2010 | 3.100 | 3.160 | 2.960 | 3.120 | 2,554,683 | +0.01(+0.32%) |
Sep 28, 2010 | 3.110 | 3.210 | 2.980 | 3.110 | 18,795 | -0.05(-1.58%) |
Sep 27, 2010 | 3.320 | 3.320 | 3.130 | 3.160 | 1,298,264 | -0.17(-5.11%) |
Sep 24, 2010 | 3.130 | 3.350 | 3.090 | 3.330 | 2,406,368 | +0.25(+8.12%) |
Sep 23, 2010 | 2.850 | 3.450 | 2.700 | 3.080 | 3,615 | +0.13(+4.41%) |
Sep 22, 2010 | 3.160 | 3.300 | 2.790 | 2.950 | 19,057,028 | -0.53(-15.23%) |
Sep 21, 2010 | 4.000 | 4.050 | 2.880 | 3.480 | 9,785 | -0.53(-13.22%) |
Sep 20, 2010 | 3.840 | 4.020 | 3.760 | 4.010 | 1,056,301 | +0.17(+4.43%) |
Sep 17, 2010 | 3.840 | 4.000 | 3.780 | 3.840 | 1,167,109 | -0.06(-1.54%) |
Sep 15, 2010 | 3.940 | 3.950 | 3.720 | 3.900 | 1,956,803 | -0.07(-1.76%) |
Sep 14, 2010 | 4.020 | 4.070 | 3.910 | 3.970 | 565,120 | -0.06(-1.49%) |
Sep 13, 2010 | 4.050 | 4.080 | 3.880 | 4.030 | 835,103 | +0.00(+0.00%) |
Sep 10, 2010 | 4.090 | 4.140 | 3.950 | 4.030 | 679,821 | -0.05(-1.23%) |
Sep 09, 2010 | 4.140 | 4.160 | 4.040 | 4.080 | 702,907 | +0.03(+0.74%) |
Sep 08, 2010 | 3.730 | 4.160 | 3.680 | 4.050 | 1,906,996 | +0.33(+8.87%) |
Sep 07, 2010 | 3.900 | 3.930 | 3.680 | 3.720 | 2,941 | -0.22(-5.58%) |
Sep 03, 2010 | 3.900 | 3.970 | 3.810 | 3.940 | 679,555 | +0.10(+2.60%) |
Sep 02, 2010 | 3.690 | 3.910 | 3.650 | 3.840 | 1,463 | +0.14(+3.78%) |