Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.126 | 4.150 | 4.080 | 4.134 | 266,260 | -0.04(-1.05%) |
Nov 29, 2010 | 4.070 | 4.190 | 4.060 | 4.178 | 321,000 | +0.08(+1.85%) |
Nov 26, 2010 | 4.108 | 4.120 | 4.076 | 4.102 | 75,070 | -0.04(-1.01%) |
Nov 24, 2010 | 4.182 | 4.144 | 4.144 | 4.144 | 241,855 | +0.00(+0.10%) |
Nov 23, 2010 | 4.082 | 4.160 | 4.052 | 4.140 | 269,760 | +0.00(+0.05%) |
Nov 22, 2010 | 4.146 | 4.146 | 4.060 | 4.138 | 133,310 | -0.02(-0.48%) |
Nov 19, 2010 | 4.144 | 4.184 | 4.090 | 4.158 | 236,445 | +0.01(+0.34%) |
Nov 18, 2010 | 4.120 | 4.166 | 4.080 | 4.144 | 258,055 | +0.08(+1.97%) |
Nov 17, 2010 | 4.094 | 4.107 | 4.060 | 4.064 | 238,115 | -0.02(-0.39%) |
Nov 16, 2010 | 4.110 | 4.148 | 4.050 | 4.080 | 315,960 | -0.07(-1.78%) |
Nov 15, 2010 | 4.190 | 4.200 | 4.150 | 4.154 | 215,110 | -0.00(-0.10%) |
Nov 12, 2010 | 4.124 | 4.200 | 4.106 | 4.158 | 148,930 | -0.02(-0.43%) |
Nov 11, 2010 | 4.102 | 4.194 | 4.101 | 4.176 | 180,510 | +0.03(+0.77%) |
Nov 10, 2010 | 4.156 | 4.166 | 4.030 | 4.144 | 436,895 | +0.01(+0.29%) |
Nov 09, 2010 | 4.130 | 4.200 | 4.064 | 4.132 | 314,135 | +0.00(+0.05%) |
Nov 08, 2010 | 4.046 | 4.168 | 4.046 | 4.130 | 177,065 | +0.07(+1.77%) |
Nov 05, 2010 | 4.146 | 4.146 | 3.972 | 4.058 | 798,115 | -0.06(-1.50%) |
Nov 04, 2010 | 3.898 | 4.150 | 3.840 | 4.120 | 2,142,750 | +0.31(+8.02%) |
Nov 03, 2010 | 3.912 | 3.914 | 3.708 | 3.814 | 206,100 | -0.10(-2.55%) |
Nov 02, 2010 | 3.854 | 3.930 | 3.848 | 3.914 | 281,075 | +0.12(+3.05%) |
Nov 01, 2010 | 3.772 | 3.816 | 3.748 | 3.798 | 193,390 | -0.01(-0.31%) |
Oct 29, 2010 | 3.830 | 3.852 | 3.768 | 3.810 | 184,410 | -0.07(-1.75%) |
Oct 28, 2010 | 3.858 | 3.898 | 3.672 | 3.878 | 382,725 | +0.06(+1.68%) |
Oct 27, 2010 | 3.800 | 3.830 | 3.738 | 3.814 | 113,565 | -0.01(-0.16%) |
Oct 25, 2010 | 3.910 | 3.960 | 3.810 | 3.820 | 169,435 | -0.06(-1.55%) |
Oct 22, 2010 | 3.838 | 3.910 | 3.830 | 3.880 | 697,350 | +0.05(+1.31%) |
Oct 21, 2010 | 3.870 | 3.934 | 3.742 | 3.830 | 206,775 | -0.01(-0.26%) |
Oct 20, 2010 | 3.876 | 3.896 | 3.820 | 3.840 | 248,225 | -0.00(-0.10%) |
Oct 19, 2010 | 3.816 | 3.910 | 3.782 | 3.844 | 493,225 | -0.03(-0.88%) |
Oct 18, 2010 | 3.910 | 3.910 | 3.760 | 3.878 | 618,750 | -0.01(-0.15%) |
Oct 15, 2010 | 3.960 | 3.960 | 3.824 | 3.884 | 328,910 | -0.01(-0.36%) |
Oct 14, 2010 | 3.824 | 3.942 | 3.824 | 3.898 | 237,025 | +0.06(+1.51%) |
Oct 13, 2010 | 3.820 | 3.895 | 3.808 | 3.840 | 364,350 | +0.04(+0.95%) |
Oct 12, 2010 | 3.870 | 3.874 | 3.786 | 3.804 | 207,525 | -0.07(-1.91%) |
Oct 11, 2010 | 3.980 | 3.980 | 3.874 | 3.878 | 107,880 | -0.12(-2.95%) |
Oct 08, 2010 | 3.810 | 4.024 | 3.774 | 3.996 | 231,775 | +0.14(+3.52%) |
Oct 07, 2010 | 3.906 | 3.906 | 3.802 | 3.860 | 91,400 | -0.01(-0.21%) |
Oct 06, 2010 | 3.944 | 3.946 | 3.810 | 3.868 | 138,400 | -0.10(-2.42%) |
Oct 05, 2010 | 3.924 | 3.984 | 3.854 | 3.964 | 265,585 | +0.09(+2.38%) |
Oct 04, 2010 | 3.976 | 3.976 | 3.868 | 3.872 | 267,380 | -0.13(-3.20%) |
Oct 01, 2010 | 3.936 | 4.004 | 3.850 | 4.000 | 532,575 | +0.11(+2.83%) |
Sep 30, 2010 | 3.890 | 3.914 | 3.796 | 3.890 | 397,300 | +0.05(+1.25%) |
Sep 29, 2010 | 3.810 | 3.866 | 3.800 | 3.842 | 246,855 | +0.01(+0.21%) |
Sep 28, 2010 | 3.802 | 3.852 | 3.716 | 3.834 | 326,045 | +0.05(+1.37%) |
Sep 27, 2010 | 3.900 | 3.900 | 3.766 | 3.782 | 200,415 | -0.12(-3.12%) |
Sep 24, 2010 | 3.894 | 3.920 | 3.870 | 3.904 | 253,115 | +0.07(+1.83%) |
Sep 23, 2010 | 3.892 | 3.954 | 3.766 | 3.834 | 423,380 | -0.10(-2.44%) |
Sep 22, 2010 | 3.928 | 3.968 | 3.890 | 3.930 | 154,255 | -0.02(-0.61%) |
Sep 21, 2010 | 3.964 | 3.978 | 3.918 | 3.954 | 213,385 | -0.04(-0.90%) |
Sep 20, 2010 | 3.868 | 4.000 | 3.830 | 3.990 | 527,320 | +0.12(+3.10%) |
Sep 17, 2010 | 3.850 | 3.876 | 3.802 | 3.870 | 1,098,695 | +0.06(+1.68%) |
Sep 15, 2010 | 3.800 | 3.824 | 3.770 | 3.806 | 222,700 | +0.00(+0.11%) |
Sep 14, 2010 | 3.722 | 3.846 | 3.702 | 3.802 | 350,055 | +0.08(+2.15%) |
Sep 13, 2010 | 3.604 | 3.742 | 3.567 | 3.722 | 183,880 | +0.15(+4.14%) |
Sep 10, 2010 | 3.522 | 3.574 | 3.514 | 3.574 | 270,875 | +0.03(+0.96%) |
Sep 09, 2010 | 3.560 | 3.562 | 3.480 | 3.540 | 92,735 | +0.04(+1.09%) |
Sep 08, 2010 | 3.432 | 3.528 | 3.432 | 3.502 | 123,870 | +0.09(+2.64%) |
Sep 07, 2010 | 3.584 | 3.584 | 3.386 | 3.412 | 128,305 | -0.18(-4.91%) |
Sep 03, 2010 | 3.522 | 3.596 | 3.498 | 3.588 | 124,395 | +0.09(+2.63%) |
Sep 02, 2010 | 3.462 | 3.504 | 3.392 | 3.496 | 119,975 | +0.01(+0.29%) |