Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.000 | 5.170 | 4.800 | 4.950 | 139,323 | +0.01(+0.20%) |
Nov 29, 2010 | 4.980 | 5.000 | 4.750 | 4.940 | 132,127 | -0.04(-0.80%) |
Nov 26, 2010 | 5.170 | 5.170 | 4.980 | 4.980 | 99,855 | -0.13(-2.64%) |
Nov 24, 2010 | 5.190 | 5.115 | 5.115 | 5.115 | 56,350 | -0.02(-0.49%) |
Nov 23, 2010 | 5.120 | 5.230 | 4.890 | 5.140 | 189,158 | -0.06(-1.15%) |
Nov 22, 2010 | 5.290 | 5.500 | 5.150 | 5.200 | 150,414 | -0.16(-2.99%) |
Nov 19, 2010 | 5.740 | 5.750 | 5.090 | 5.360 | 320,505 | -0.26(-4.63%) |
Nov 18, 2010 | 5.520 | 5.800 | 5.360 | 5.620 | 467,057 | +0.34(+6.44%) |
Nov 17, 2010 | 4.950 | 5.350 | 4.910 | 5.280 | 394,408 | +0.42(+8.64%) |
Nov 16, 2010 | 4.680 | 4.970 | 4.550 | 4.860 | 321,841 | +0.05(+1.04%) |
Nov 15, 2010 | 4.400 | 5.150 | 4.400 | 4.810 | 366,482 | +0.46(+10.57%) |
Nov 12, 2010 | 4.500 | 4.550 | 4.160 | 4.350 | 218,073 | -0.12(-2.68%) |
Nov 11, 2010 | 4.320 | 4.500 | 4.310 | 4.470 | 92,070 | +0.04(+0.90%) |
Nov 10, 2010 | 4.450 | 4.550 | 4.390 | 4.430 | 137,383 | +0.02(+0.57%) |
Nov 09, 2010 | 4.420 | 4.530 | 4.350 | 4.405 | 225,239 | +0.14(+3.16%) |
Nov 08, 2010 | 4.180 | 4.400 | 4.180 | 4.270 | 230,019 | +0.14(+3.39%) |
Nov 05, 2010 | 3.900 | 4.140 | 3.880 | 4.130 | 155,530 | +0.25(+6.31%) |
Nov 04, 2010 | 4.000 | 4.070 | 3.700 | 3.885 | 67,337 | -0.06(-1.40%) |
Nov 03, 2010 | 3.910 | 3.970 | 3.800 | 3.940 | 31,661 | +0.06(+1.55%) |
Nov 02, 2010 | 3.970 | 3.970 | 3.850 | 3.880 | 40,638 | -0.05(-1.27%) |
Nov 01, 2010 | 3.940 | 3.970 | 3.820 | 3.930 | 73,141 | +0.04(+1.03%) |
Oct 29, 2010 | 3.800 | 3.890 | 3.800 | 3.890 | 26,345 | +0.09(+2.37%) |
Oct 28, 2010 | 3.850 | 3.890 | 3.780 | 3.800 | 43,220 | +0.03(+0.80%) |
Oct 27, 2010 | 3.800 | 3.830 | 3.720 | 3.770 | 38,388 | -0.03(-0.79%) |
Oct 25, 2010 | 3.770 | 3.850 | 3.510 | 3.800 | 128,541 | +0.10(+2.70%) |
Oct 22, 2010 | 3.692 | 3.730 | 3.500 | 3.700 | 90,226 | -0.05(-1.33%) |
Oct 21, 2010 | 3.820 | 3.820 | 3.680 | 3.750 | 35,252 | +0.03(+0.81%) |
Oct 20, 2010 | 3.670 | 3.750 | 3.650 | 3.720 | 23,851 | +0.03(+0.81%) |
Oct 19, 2010 | 3.750 | 3.790 | 3.690 | 3.690 | 17,922 | -0.06(-1.60%) |
Oct 18, 2010 | 3.710 | 3.750 | 3.640 | 3.750 | 18,746 | +0.00(+0.00%) |
Oct 15, 2010 | 3.770 | 3.800 | 3.610 | 3.750 | 63,674 | -0.03(-0.80%) |
Oct 14, 2010 | 3.750 | 3.780 | 3.630 | 3.780 | 30,300 | -0.02(-0.53%) |
Oct 13, 2010 | 3.620 | 3.800 | 3.560 | 3.800 | 41,530 | +0.15(+3.97%) |
Oct 12, 2010 | 3.750 | 3.850 | 3.520 | 3.655 | 112,118 | -0.10(-2.53%) |
Oct 11, 2010 | 3.510 | 3.750 | 3.420 | 3.750 | 184,512 | +0.27(+7.76%) |
Oct 08, 2010 | 3.480 | 3.490 | 3.240 | 3.480 | 246,573 | +0.20(+6.09%) |
Oct 07, 2010 | 3.260 | 3.280 | 3.210 | 3.280 | 26,516 | +0.01(+0.31%) |
Oct 06, 2010 | 3.250 | 3.270 | 3.210 | 3.270 | 71,000 | +0.02(+0.62%) |
Oct 05, 2010 | 3.080 | 3.250 | 3.080 | 3.250 | 38,192 | +0.16(+5.18%) |
Oct 04, 2010 | 3.100 | 3.150 | 3.000 | 3.090 | 34,620 | -0.09(-2.83%) |
Oct 01, 2010 | 3.180 | 3.260 | 3.120 | 3.180 | 51,860 | -0.01(-0.25%) |
Sep 30, 2010 | 3.300 | 3.350 | 3.130 | 3.188 | 62,968 | -0.12(-3.69%) |
Sep 29, 2010 | 3.230 | 3.350 | 3.230 | 3.310 | 23,056 | +0.04(+1.22%) |
Sep 28, 2010 | 3.180 | 3.300 | 3.170 | 3.270 | 28,462 | +0.05(+1.65%) |
Sep 27, 2010 | 3.190 | 3.250 | 3.080 | 3.217 | 19,091 | +0.01(+0.21%) |
Sep 24, 2010 | 3.150 | 3.250 | 3.090 | 3.210 | 38,476 | -0.04(-1.23%) |
Sep 23, 2010 | 3.200 | 3.280 | 3.170 | 3.250 | 41,186 | +0.01(+0.31%) |
Sep 22, 2010 | 3.200 | 3.250 | 3.160 | 3.240 | 62,947 | -0.01(-0.31%) |
Sep 21, 2010 | 3.270 | 3.280 | 3.130 | 3.250 | 23,948 | -0.02(-0.61%) |
Sep 20, 2010 | 3.120 | 3.350 | 3.120 | 3.270 | 99,674 | +0.27(+9.00%) |
Sep 17, 2010 | 3.000 | 3.350 | 2.950 | 3.000 | 144,322 | +0.03(+1.01%) |
Sep 15, 2010 | 2.950 | 2.990 | 2.950 | 2.970 | 5,860 | +0.00(+0.00%) |
Sep 14, 2010 | 2.990 | 3.030 | 2.930 | 2.970 | 19,410 | -0.06(-1.98%) |
Sep 13, 2010 | 2.880 | 3.030 | 2.880 | 3.030 | 40,144 | +0.13(+4.48%) |
Sep 10, 2010 | 3.030 | 3.030 | 2.900 | 2.900 | 45,735 | -0.08(-2.68%) |
Sep 09, 2010 | 2.800 | 2.990 | 2.800 | 2.980 | 101,781 | +0.15(+5.30%) |
Sep 08, 2010 | 2.880 | 2.900 | 2.820 | 2.830 | 6,681 | -0.09(-3.08%) |
Sep 07, 2010 | 2.970 | 2.970 | 2.800 | 2.920 | 47,072 | -0.07(-2.34%) |
Sep 03, 2010 | 2.970 | 3.100 | 2.900 | 2.990 | 32,329 | +0.00(+0.00%) |
Sep 02, 2010 | 2.960 | 3.000 | 2.960 | 2.990 | 39,648 | +0.01(+0.34%) |