Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.850 | 4.860 | 4.690 | 4.750 | 158,754 | -0.17(-3.46%) |
Nov 29, 2010 | 4.970 | 5.060 | 4.750 | 4.920 | 221,632 | -0.11(-2.19%) |
Nov 26, 2010 | 4.840 | 5.030 | 4.820 | 5.030 | 138,414 | +0.13(+2.65%) |
Nov 24, 2010 | 4.800 | 4.900 | 4.900 | 4.900 | 119,514 | +0.15(+3.16%) |
Nov 23, 2010 | 4.690 | 4.790 | 4.640 | 4.750 | 90,653 | -0.02(-0.42%) |
Nov 22, 2010 | 4.690 | 4.780 | 4.669 | 4.770 | 121,225 | +0.07(+1.49%) |
Nov 19, 2010 | 4.560 | 4.740 | 4.550 | 4.700 | 128,066 | +0.14(+3.07%) |
Nov 18, 2010 | 4.490 | 4.610 | 4.490 | 4.560 | 170,808 | +0.13(+2.93%) |
Nov 17, 2010 | 4.500 | 4.630 | 4.410 | 4.430 | 129,215 | -0.07(-1.56%) |
Nov 16, 2010 | 4.580 | 4.600 | 4.430 | 4.500 | 131,116 | -0.15(-3.23%) |
Nov 15, 2010 | 4.670 | 4.770 | 4.640 | 4.650 | 85,979 | +0.00(+0.00%) |
Nov 12, 2010 | 4.590 | 4.730 | 4.509 | 4.650 | 109,658 | -0.01(-0.21%) |
Nov 11, 2010 | 4.750 | 4.750 | 4.560 | 4.660 | 202,791 | -0.14(-2.92%) |
Nov 10, 2010 | 4.600 | 5.030 | 4.590 | 4.800 | 1,425,310 | +0.20(+4.35%) |
Nov 09, 2010 | 4.810 | 4.810 | 4.600 | 4.600 | 149,826 | -0.22(-4.56%) |
Nov 08, 2010 | 4.920 | 4.980 | 4.790 | 4.820 | 121,892 | -0.14(-2.82%) |
Nov 05, 2010 | 5.020 | 5.020 | 4.880 | 4.960 | 202,356 | -0.04(-0.80%) |
Nov 04, 2010 | 5.000 | 5.150 | 4.920 | 5.000 | 700,432 | +0.00(+0.00%) |
Nov 03, 2010 | 4.890 | 5.010 | 4.870 | 5.000 | 141,353 | +0.12(+2.46%) |
Nov 02, 2010 | 4.890 | 5.090 | 4.770 | 4.880 | 122,491 | +0.05(+1.04%) |
Nov 01, 2010 | 4.690 | 4.840 | 4.630 | 4.830 | 145,580 | +0.13(+2.77%) |
Oct 29, 2010 | 4.590 | 4.710 | 4.500 | 4.700 | 50,637 | +0.08(+1.73%) |
Oct 28, 2010 | 4.780 | 4.780 | 4.570 | 4.620 | 90,148 | -0.10(-2.12%) |
Oct 27, 2010 | 4.810 | 4.860 | 4.540 | 4.720 | 147,714 | -0.17(-3.48%) |
Oct 25, 2010 | 4.940 | 5.030 | 4.880 | 4.890 | 69,021 | -0.02(-0.41%) |
Oct 22, 2010 | 4.890 | 4.970 | 4.890 | 4.910 | 42,156 | +0.00(+0.00%) |
Oct 21, 2010 | 4.900 | 5.090 | 4.760 | 4.910 | 112,065 | +0.05(+1.03%) |
Oct 20, 2010 | 5.090 | 5.160 | 4.840 | 4.860 | 256,344 | -0.18(-3.57%) |
Oct 19, 2010 | 5.270 | 5.330 | 4.980 | 5.040 | 105,274 | -0.31(-5.79%) |
Oct 18, 2010 | 5.430 | 5.430 | 5.310 | 5.350 | 129,880 | -0.07(-1.29%) |
Oct 15, 2010 | 5.530 | 5.530 | 5.380 | 5.420 | 249,045 | -0.02(-0.37%) |
Oct 14, 2010 | 5.590 | 5.680 | 5.420 | 5.440 | 204,777 | -0.13(-2.33%) |
Oct 13, 2010 | 5.270 | 5.620 | 5.190 | 5.570 | 222,852 | +0.32(+6.10%) |
Oct 12, 2010 | 4.970 | 5.300 | 4.838 | 5.250 | 206,246 | +0.28(+5.63%) |
Oct 11, 2010 | 4.900 | 5.000 | 4.830 | 4.970 | 46,761 | -0.01(-0.20%) |
Oct 08, 2010 | 4.970 | 5.000 | 4.930 | 4.980 | 68,656 | -0.01(-0.20%) |
Oct 07, 2010 | 5.040 | 5.050 | 4.970 | 4.990 | 346,384 | +0.01(+0.20%) |
Oct 06, 2010 | 5.100 | 5.100 | 4.940 | 4.980 | 357,427 | -0.16(-3.11%) |
Oct 05, 2010 | 5.020 | 5.170 | 5.000 | 5.140 | 114,338 | +0.21(+4.26%) |
Oct 04, 2010 | 5.050 | 5.080 | 4.920 | 4.930 | 214,523 | -0.15(-2.95%) |
Oct 01, 2010 | 5.100 | 5.150 | 5.010 | 5.080 | 69,949 | +0.03(+0.59%) |
Sep 30, 2010 | 5.000 | 5.170 | 4.950 | 5.050 | 355,377 | +0.10(+1.97%) |
Sep 29, 2010 | 5.260 | 5.300 | 4.940 | 4.952 | 192,410 | -0.12(-2.32%) |
Sep 28, 2010 | 4.980 | 5.070 | 4.880 | 5.070 | 141,587 | +0.12(+2.42%) |
Sep 27, 2010 | 5.070 | 5.130 | 4.734 | 4.950 | 531,500 | -0.10(-1.98%) |
Sep 24, 2010 | 5.050 | 5.190 | 4.980 | 5.050 | 610,715 | +0.07(+1.41%) |
Sep 23, 2010 | 5.110 | 5.130 | 4.880 | 4.980 | 409,056 | -0.16(-3.11%) |
Sep 22, 2010 | 4.590 | 5.280 | 4.590 | 5.140 | 373,334 | +0.52(+11.26%) |
Sep 21, 2010 | 4.500 | 4.650 | 4.470 | 4.620 | 135,321 | +0.10(+2.21%) |
Sep 20, 2010 | 4.270 | 4.530 | 4.239 | 4.520 | 77,093 | +0.26(+6.10%) |
Sep 17, 2010 | 4.410 | 4.410 | 4.230 | 4.260 | 145,118 | -0.25(-5.54%) |
Sep 15, 2010 | 4.400 | 4.530 | 4.350 | 4.510 | 50,194 | +0.10(+2.27%) |
Sep 14, 2010 | 4.480 | 4.600 | 4.380 | 4.410 | 84,999 | -0.07(-1.56%) |
Sep 13, 2010 | 4.450 | 4.710 | 4.300 | 4.480 | 237,467 | +0.09(+2.05%) |
Sep 10, 2010 | 4.440 | 4.500 | 4.270 | 4.390 | 44,773 | -0.05(-1.13%) |
Sep 09, 2010 | 4.510 | 4.610 | 4.380 | 4.440 | 64,949 | -0.02(-0.45%) |
Sep 08, 2010 | 4.260 | 4.460 | 4.260 | 4.460 | 73,232 | +0.22(+5.19%) |
Sep 07, 2010 | 4.380 | 4.380 | 4.190 | 4.240 | 60,846 | -0.15(-3.42%) |
Sep 03, 2010 | 4.420 | 4.420 | 4.240 | 4.390 | 100,162 | +0.04(+0.92%) |
Sep 02, 2010 | 4.190 | 4.360 | 4.120 | 4.350 | 84,743 | +0.17(+4.07%) |