Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.800 | 5.910 | 5.410 | 5.460 | 6,289,709 | +0.10(+1.87%) |
Nov 29, 2010 | 5.180 | 5.400 | 5.070 | 5.360 | 1,290,163 | +0.18(+3.47%) |
Nov 26, 2010 | 5.190 | 5.350 | 5.160 | 5.180 | 314,964 | -0.06(-1.15%) |
Nov 24, 2010 | 5.200 | 5.240 | 5.240 | 5.240 | 637,048 | +0.13(+2.54%) |
Nov 23, 2010 | 5.160 | 5.230 | 5.000 | 5.110 | 684,088 | -0.12(-2.29%) |
Nov 22, 2010 | 5.130 | 5.260 | 5.110 | 5.230 | 811,047 | +0.11(+2.15%) |
Nov 19, 2010 | 5.150 | 5.300 | 5.100 | 5.120 | 1,184,322 | -0.01(-0.19%) |
Nov 18, 2010 | 5.170 | 5.240 | 5.080 | 5.130 | 791,492 | +0.03(+0.59%) |
Nov 17, 2010 | 5.050 | 5.140 | 4.950 | 5.100 | 723,712 | +0.10(+2.00%) |
Nov 16, 2010 | 5.130 | 5.160 | 4.960 | 5.000 | 1,144,060 | -0.17(-3.29%) |
Nov 15, 2010 | 5.080 | 5.220 | 4.920 | 5.170 | 1,110,576 | +0.14(+2.78%) |
Nov 12, 2010 | 5.060 | 5.160 | 4.970 | 5.030 | 681,977 | -0.10(-1.95%) |
Nov 11, 2010 | 5.000 | 5.210 | 4.980 | 5.130 | 556,148 | +0.06(+1.18%) |
Nov 10, 2010 | 5.000 | 5.220 | 4.940 | 5.070 | 1,073,300 | +0.11(+2.22%) |
Nov 09, 2010 | 5.310 | 5.320 | 4.930 | 4.960 | 1,717,057 | -0.32(-6.06%) |
Nov 08, 2010 | 5.350 | 5.420 | 5.210 | 5.280 | 805,739 | -0.10(-1.86%) |
Nov 05, 2010 | 5.310 | 5.500 | 5.310 | 5.380 | 810,594 | -0.06(-1.10%) |
Nov 04, 2010 | 5.400 | 5.470 | 5.320 | 5.440 | 1,101,383 | +0.18(+3.42%) |
Nov 03, 2010 | 5.230 | 5.400 | 5.230 | 5.260 | 667,860 | +0.04(+0.77%) |
Nov 02, 2010 | 5.250 | 5.280 | 5.160 | 5.220 | 602,966 | +0.04(+0.77%) |
Nov 01, 2010 | 5.160 | 5.320 | 5.150 | 5.180 | 828,764 | +0.02(+0.39%) |
Oct 29, 2010 | 5.220 | 5.250 | 5.110 | 5.160 | 597,682 | -0.09(-1.71%) |
Oct 28, 2010 | 5.450 | 5.530 | 5.160 | 5.250 | 1,242,198 | -0.10(-1.87%) |
Oct 27, 2010 | 5.480 | 5.620 | 5.310 | 5.350 | 1,122,434 | +0.10(+1.90%) |
Oct 25, 2010 | 5.340 | 5.420 | 5.230 | 5.250 | 621,552 | -0.07(-1.32%) |
Oct 22, 2010 | 5.180 | 5.430 | 5.050 | 5.320 | 1,306,855 | +0.15(+2.90%) |
Oct 21, 2010 | 5.200 | 5.300 | 5.030 | 5.170 | 1,021,897 | +0.01(+0.19%) |
Oct 20, 2010 | 5.190 | 5.370 | 5.110 | 5.160 | 1,134,589 | -0.02(-0.39%) |
Oct 19, 2010 | 5.260 | 5.430 | 5.150 | 5.180 | 1,404,533 | -0.19(-3.54%) |
Oct 18, 2010 | 5.420 | 5.490 | 5.210 | 5.370 | 1,507,621 | -0.08(-1.47%) |
Oct 15, 2010 | 5.340 | 5.500 | 5.340 | 5.450 | 2,116,529 | +0.20(+3.81%) |
Oct 14, 2010 | 5.360 | 5.500 | 5.180 | 5.250 | 1,875,590 | -0.22(-4.02%) |
Oct 13, 2010 | 5.250 | 5.690 | 5.100 | 5.470 | 3,916,352 | +0.40(+7.89%) |
Oct 12, 2010 | 5.020 | 5.130 | 4.950 | 5.070 | 825,904 | +0.05(+1.00%) |
Oct 11, 2010 | 5.020 | 5.220 | 4.920 | 5.020 | 1,452,608 | +0.04(+0.80%) |
Oct 08, 2010 | 4.720 | 5.000 | 4.710 | 4.980 | 1,605,504 | +0.25(+5.29%) |
Oct 07, 2010 | 4.700 | 4.820 | 4.600 | 4.730 | 616,697 | +0.06(+1.28%) |
Oct 06, 2010 | 4.720 | 4.750 | 4.580 | 4.670 | 639,703 | -0.05(-1.06%) |
Oct 05, 2010 | 4.670 | 4.770 | 4.530 | 4.720 | 1,078,109 | +0.12(+2.61%) |
Oct 04, 2010 | 4.800 | 4.830 | 4.500 | 4.600 | 1,213,432 | -0.23(-4.76%) |
Oct 01, 2010 | 4.820 | 4.890 | 4.650 | 4.830 | 1,019,298 | +0.02(+0.42%) |
Sep 30, 2010 | 4.890 | 4.910 | 4.720 | 4.810 | 877,516 | -0.06(-1.23%) |
Sep 29, 2010 | 5.060 | 5.180 | 4.830 | 4.870 | 1,940,113 | +0.04(+0.83%) |
Sep 28, 2010 | 4.920 | 4.950 | 4.710 | 4.830 | 1,041,735 | -0.03(-0.62%) |
Sep 27, 2010 | 4.560 | 4.980 | 4.530 | 4.860 | 1,791,223 | +0.33(+7.28%) |
Sep 24, 2010 | 4.590 | 4.590 | 4.450 | 4.530 | 571,011 | +0.03(+0.67%) |
Sep 23, 2010 | 4.530 | 4.650 | 4.290 | 4.500 | 1,574,466 | -0.08(-1.75%) |
Sep 22, 2010 | 4.650 | 4.740 | 4.560 | 4.580 | 1,224,042 | -0.19(-3.98%) |
Sep 21, 2010 | 4.830 | 4.900 | 4.580 | 4.770 | 2,105,632 | -0.09(-1.85%) |
Sep 20, 2010 | 4.850 | 4.980 | 4.790 | 4.860 | 1,803,942 | +0.06(+1.25%) |
Sep 17, 2010 | 4.500 | 5.270 | 4.450 | 4.800 | 6,567,745 | +0.65(+15.66%) |
Sep 15, 2010 | 3.950 | 4.150 | 3.920 | 4.150 | 1,072,224 | +0.19(+4.80%) |
Sep 14, 2010 | 3.950 | 3.990 | 3.900 | 3.960 | 289,326 | +0.00(+0.00%) |
Sep 13, 2010 | 3.950 | 4.010 | 3.900 | 3.960 | 808,619 | +0.05(+1.28%) |
Sep 10, 2010 | 3.980 | 4.020 | 3.900 | 3.910 | 323,063 | -0.07(-1.76%) |
Sep 09, 2010 | 3.970 | 4.020 | 3.890 | 3.980 | 568,634 | +0.06(+1.53%) |
Sep 08, 2010 | 3.870 | 3.950 | 3.850 | 3.920 | 429,203 | +0.07(+1.82%) |
Sep 07, 2010 | 4.000 | 4.000 | 3.850 | 3.850 | 396,249 | -0.17(-4.23%) |
Sep 03, 2010 | 4.070 | 4.079 | 3.820 | 4.020 | 942,599 | +0.06(+1.52%) |
Sep 02, 2010 | 3.730 | 3.990 | 3.710 | 3.960 | 1,184,309 | +0.21(+5.60%) |