Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.105 | 5.145 | 4.996 | 5.074 | 1,046,036 | -0.07(-1.38%) |
Nov 29, 2010 | 4.937 | 5.168 | 4.937 | 5.145 | 410,804 | +0.21(+4.20%) |
Nov 26, 2010 | 4.956 | 4.984 | 4.918 | 4.937 | 64,158 | -0.06(-1.23%) |
Nov 24, 2010 | 4.972 | 4.998 | 4.998 | 4.998 | 147,513 | +0.07(+1.34%) |
Nov 23, 2010 | 4.921 | 4.936 | 4.864 | 4.932 | 263,138 | -0.04(-0.81%) |
Nov 22, 2010 | 4.979 | 5.020 | 4.895 | 4.972 | 220,871 | -0.02(-0.38%) |
Nov 19, 2010 | 5.031 | 5.062 | 4.949 | 4.991 | 392,846 | -0.06(-1.17%) |
Nov 18, 2010 | 5.083 | 5.138 | 4.937 | 5.050 | 773,326 | -0.01(-0.19%) |
Nov 17, 2010 | 5.145 | 5.173 | 5.041 | 5.060 | 504,473 | -0.08(-1.52%) |
Nov 16, 2010 | 5.135 | 5.189 | 5.100 | 5.138 | 743,692 | -0.00(-0.09%) |
Nov 15, 2010 | 5.076 | 5.171 | 5.074 | 5.142 | 502,913 | +0.10(+2.01%) |
Nov 12, 2010 | 5.008 | 5.097 | 5.008 | 5.041 | 300,415 | -0.01(-0.23%) |
Nov 11, 2010 | 5.013 | 5.090 | 4.989 | 5.053 | 249,868 | -0.02(-0.37%) |
Nov 10, 2010 | 5.088 | 5.112 | 4.982 | 5.072 | 447,356 | +0.00(+0.09%) |
Nov 09, 2010 | 5.097 | 5.163 | 5.041 | 5.067 | 530,541 | -0.02(-0.42%) |
Nov 08, 2010 | 4.972 | 5.119 | 4.949 | 5.088 | 819,687 | +0.09(+1.79%) |
Nov 05, 2010 | 4.840 | 5.048 | 4.803 | 4.998 | 736,104 | +0.18(+3.77%) |
Nov 04, 2010 | 4.670 | 4.961 | 4.663 | 4.817 | 1,529,063 | +0.16(+3.44%) |
Nov 03, 2010 | 4.612 | 4.675 | 4.579 | 4.656 | 588,875 | +0.06(+1.33%) |
Nov 02, 2010 | 4.482 | 4.633 | 4.446 | 4.595 | 1,015,500 | +0.16(+3.51%) |
Nov 01, 2010 | 4.451 | 4.501 | 4.425 | 4.439 | 974,798 | +0.01(+0.16%) |
Oct 29, 2010 | 4.305 | 4.452 | 4.305 | 4.432 | 1,199,676 | +0.13(+3.02%) |
Oct 28, 2010 | 4.338 | 4.352 | 4.284 | 4.303 | 159,760 | -0.04(-0.87%) |
Oct 27, 2010 | 4.286 | 4.340 | 4.286 | 4.340 | 209,404 | +0.02(+0.44%) |
Oct 25, 2010 | 4.321 | 4.352 | 4.303 | 4.321 | 154,266 | +0.01(+0.22%) |
Oct 22, 2010 | 4.288 | 4.331 | 4.272 | 4.312 | 165,827 | +0.02(+0.38%) |
Oct 21, 2010 | 4.286 | 4.303 | 4.175 | 4.295 | 467,522 | +0.01(+0.22%) |
Oct 20, 2010 | 4.239 | 4.319 | 4.234 | 4.286 | 427,515 | +0.07(+1.68%) |
Oct 19, 2010 | 4.265 | 4.319 | 4.192 | 4.215 | 326,618 | -0.11(-2.51%) |
Oct 18, 2010 | 4.286 | 4.331 | 4.220 | 4.324 | 817,559 | +0.02(+0.44%) |
Oct 15, 2010 | 4.326 | 4.338 | 4.267 | 4.305 | 483,259 | +0.02(+0.50%) |
Oct 14, 2010 | 4.208 | 4.286 | 4.199 | 4.284 | 467,035 | +0.05(+1.28%) |
Oct 13, 2010 | 4.144 | 4.258 | 4.144 | 4.229 | 559,894 | +0.09(+2.11%) |
Oct 12, 2010 | 4.166 | 4.241 | 4.121 | 4.142 | 320,882 | -0.04(-1.01%) |
Oct 11, 2010 | 4.241 | 4.253 | 4.185 | 4.185 | 290,626 | -0.07(-1.72%) |
Oct 08, 2010 | 4.244 | 4.288 | 4.203 | 4.258 | 565,337 | +0.00(+0.06%) |
Oct 07, 2010 | 4.293 | 4.307 | 4.222 | 4.255 | 526,810 | -0.03(-0.61%) |
Oct 06, 2010 | 4.274 | 4.338 | 4.258 | 4.281 | 292,059 | -0.01(-0.17%) |
Oct 05, 2010 | 4.253 | 4.338 | 4.178 | 4.288 | 511,196 | +0.06(+1.34%) |
Oct 04, 2010 | 4.246 | 4.269 | 4.211 | 4.232 | 457,284 | -0.04(-1.05%) |
Oct 01, 2010 | 4.246 | 4.284 | 4.220 | 4.277 | 414,462 | +0.04(+1.00%) |
Sep 30, 2010 | 4.222 | 4.246 | 4.128 | 4.234 | 390,929 | +0.02(+0.50%) |
Sep 29, 2010 | 4.100 | 4.222 | 4.088 | 4.213 | 224,101 | +0.10(+2.47%) |
Sep 28, 2010 | 4.119 | 4.159 | 4.067 | 4.111 | 377,198 | +0.00(+0.00%) |
Sep 27, 2010 | 4.071 | 4.144 | 4.064 | 4.111 | 180,086 | +0.02(+0.58%) |
Sep 24, 2010 | 4.022 | 4.102 | 4.020 | 4.088 | 266,941 | +0.09(+2.36%) |
Sep 23, 2010 | 4.062 | 4.111 | 3.968 | 3.994 | 345,820 | -0.10(-2.53%) |
Sep 22, 2010 | 4.088 | 4.111 | 4.001 | 4.097 | 205,234 | -0.03(-0.74%) |
Sep 21, 2010 | 3.991 | 4.168 | 3.956 | 4.128 | 610,678 | +0.01(+0.34%) |
Sep 20, 2010 | 4.093 | 4.128 | 3.949 | 4.114 | 815,526 | -0.07(-1.74%) |
Sep 17, 2010 | 4.206 | 4.234 | 4.114 | 4.187 | 1,438,504 | -0.00(-0.11%) |
Sep 15, 2010 | 4.095 | 4.224 | 4.064 | 4.191 | 475,573 | +0.09(+2.30%) |
Sep 14, 2010 | 4.024 | 4.121 | 3.999 | 4.097 | 357,614 | +0.05(+1.34%) |
Sep 13, 2010 | 4.121 | 4.166 | 4.020 | 4.043 | 501,141 | -0.08(-2.05%) |
Sep 10, 2010 | 4.119 | 4.196 | 4.057 | 4.128 | 349,455 | -0.02(-0.45%) |
Sep 09, 2010 | 4.119 | 4.194 | 4.071 | 4.147 | 186,561 | +0.04(+0.86%) |
Sep 08, 2010 | 4.060 | 4.130 | 4.060 | 4.111 | 96,208 | +0.05(+1.27%) |
Sep 07, 2010 | 4.177 | 4.177 | 4.057 | 4.060 | 165,418 | -0.14(-3.41%) |
Sep 03, 2010 | 4.234 | 4.234 | 4.149 | 4.203 | 279,521 | -0.03(-0.72%) |
Sep 02, 2010 | 4.104 | 4.234 | 4.071 | 4.234 | 272,600 | +0.10(+2.45%) |