Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.272 | 4.456 | 4.236 | 4.317 | 114,111 | -0.04(-0.85%) |
Nov 29, 2010 | 4.169 | 4.375 | 4.076 | 4.353 | 53,204 | +0.13(+3.14%) |
Nov 26, 2010 | 4.302 | 4.317 | 4.177 | 4.221 | 18,278 | -0.13(-2.88%) |
Nov 24, 2010 | 4.236 | 4.346 | 4.346 | 4.346 | 77,862 | +0.16(+3.87%) |
Nov 23, 2010 | 4.280 | 4.302 | 4.154 | 4.184 | 166,474 | -0.16(-3.73%) |
Nov 22, 2010 | 4.353 | 4.375 | 4.191 | 4.346 | 91,497 | -0.01(-0.34%) |
Nov 19, 2010 | 4.405 | 4.405 | 4.243 | 4.361 | 74,643 | -0.04(-1.00%) |
Nov 18, 2010 | 4.302 | 4.471 | 4.243 | 4.405 | 89,133 | +0.16(+3.82%) |
Nov 17, 2010 | 4.361 | 4.398 | 4.221 | 4.243 | 42,762 | -0.09(-2.04%) |
Nov 16, 2010 | 4.398 | 4.434 | 4.206 | 4.331 | 147,285 | -0.10(-2.33%) |
Nov 15, 2010 | 4.574 | 4.574 | 4.420 | 4.434 | 52,861 | -0.13(-2.75%) |
Nov 12, 2010 | 4.633 | 4.670 | 4.552 | 4.560 | 47,497 | -0.13(-2.67%) |
Nov 11, 2010 | 4.648 | 4.781 | 4.648 | 4.685 | 42,221 | -0.02(-0.47%) |
Nov 10, 2010 | 4.773 | 4.862 | 4.685 | 4.707 | 62,790 | -0.04(-0.78%) |
Nov 09, 2010 | 4.773 | 4.862 | 4.714 | 4.744 | 57,343 | -0.03(-0.62%) |
Nov 08, 2010 | 4.891 | 4.891 | 4.685 | 4.773 | 96,287 | -0.15(-2.99%) |
Nov 05, 2010 | 4.788 | 4.928 | 4.714 | 4.921 | 69,544 | +0.07(+1.52%) |
Nov 04, 2010 | 4.589 | 4.862 | 4.560 | 4.847 | 120,130 | +0.36(+8.05%) |
Nov 03, 2010 | 4.405 | 4.530 | 4.367 | 4.486 | 33,021 | +0.07(+1.67%) |
Nov 02, 2010 | 4.398 | 4.498 | 4.302 | 4.412 | 89,682 | +0.10(+2.22%) |
Nov 01, 2010 | 4.486 | 4.538 | 4.213 | 4.317 | 64,274 | -0.16(-3.62%) |
Oct 29, 2010 | 4.368 | 4.545 | 4.317 | 4.479 | 110,189 | +0.10(+2.18%) |
Oct 28, 2010 | 4.582 | 4.582 | 4.320 | 4.383 | 87,470 | -0.17(-3.72%) |
Oct 27, 2010 | 4.582 | 4.582 | 4.442 | 4.552 | 82,572 | -0.15(-3.13%) |
Oct 25, 2010 | 4.847 | 4.921 | 4.685 | 4.700 | 55,056 | -0.12(-2.45%) |
Oct 22, 2010 | 4.619 | 4.832 | 4.567 | 4.817 | 128,260 | +0.10(+2.03%) |
Oct 21, 2010 | 4.906 | 4.921 | 4.574 | 4.722 | 85,266 | -0.13(-2.73%) |
Oct 20, 2010 | 4.685 | 4.921 | 4.648 | 4.854 | 138,231 | +0.22(+4.77%) |
Oct 19, 2010 | 4.552 | 4.736 | 4.471 | 4.633 | 114,356 | -0.01(-0.16%) |
Oct 18, 2010 | 4.707 | 4.736 | 4.611 | 4.641 | 67,178 | -0.04(-0.79%) |
Oct 15, 2010 | 4.847 | 4.906 | 4.619 | 4.677 | 147,121 | -0.09(-1.85%) |
Oct 14, 2010 | 4.604 | 4.788 | 4.574 | 4.766 | 51,157 | +0.14(+3.03%) |
Oct 13, 2010 | 4.471 | 4.670 | 4.412 | 4.626 | 77,995 | +0.18(+3.97%) |
Oct 12, 2010 | 4.456 | 4.552 | 4.383 | 4.449 | 83,318 | -0.03(-0.66%) |
Oct 11, 2010 | 4.493 | 4.574 | 4.375 | 4.479 | 56,371 | -0.05(-1.14%) |
Oct 08, 2010 | 4.405 | 4.596 | 4.243 | 4.530 | 81,537 | +0.14(+3.19%) |
Oct 07, 2010 | 4.523 | 4.523 | 4.368 | 4.390 | 61,844 | -0.07(-1.65%) |
Oct 06, 2010 | 4.479 | 4.479 | 4.346 | 4.464 | 106,931 | +0.01(+0.17%) |
Oct 05, 2010 | 4.132 | 4.515 | 4.073 | 4.456 | 111,528 | +0.40(+9.80%) |
Oct 04, 2010 | 4.243 | 4.272 | 4.059 | 4.059 | 125,200 | -0.19(-4.51%) |
Oct 01, 2010 | 4.339 | 4.339 | 4.140 | 4.250 | 64,784 | -0.04(-1.03%) |
Sep 30, 2010 | 4.236 | 4.339 | 4.206 | 4.294 | 98,271 | +0.11(+2.64%) |
Sep 29, 2010 | 4.154 | 4.243 | 4.073 | 4.184 | 119,785 | -0.01(-0.18%) |
Sep 28, 2010 | 4.140 | 4.199 | 3.933 | 4.191 | 61,344 | +0.06(+1.43%) |
Sep 27, 2010 | 4.213 | 4.228 | 4.118 | 4.132 | 28,434 | -0.07(-1.58%) |
Sep 24, 2010 | 4.073 | 4.221 | 4.073 | 4.199 | 121,934 | +0.20(+4.97%) |
Sep 23, 2010 | 3.933 | 4.125 | 3.933 | 4.000 | 64,085 | +0.01(+0.37%) |
Sep 22, 2010 | 4.073 | 4.177 | 3.948 | 3.985 | 62,704 | -0.10(-2.35%) |
Sep 21, 2010 | 4.103 | 4.227 | 4.028 | 4.081 | 47,938 | -0.04(-0.89%) |
Sep 20, 2010 | 3.986 | 4.132 | 3.884 | 4.117 | 120,748 | +0.16(+4.06%) |
Sep 17, 2010 | 3.913 | 4.008 | 3.738 | 3.957 | 290,775 | +0.08(+2.07%) |
Sep 15, 2010 | 3.949 | 3.971 | 3.796 | 3.876 | 75,866 | -0.11(-2.75%) |
Sep 14, 2010 | 4.074 | 4.103 | 3.942 | 3.986 | 67,474 | -0.09(-2.33%) |
Sep 13, 2010 | 3.971 | 4.110 | 3.876 | 4.081 | 80,214 | +0.16(+4.10%) |
Sep 10, 2010 | 3.847 | 4.001 | 3.847 | 3.920 | 78,811 | +0.09(+2.29%) |
Sep 09, 2010 | 3.898 | 3.898 | 3.738 | 3.833 | 32,674 | +0.02(+0.57%) |
Sep 08, 2010 | 3.767 | 3.862 | 3.745 | 3.811 | 52,864 | +0.05(+1.36%) |
Sep 07, 2010 | 4.117 | 4.117 | 3.730 | 3.760 | 81,783 | -0.37(-9.01%) |
Sep 03, 2010 | 4.008 | 4.139 | 3.979 | 4.132 | 69,150 | +0.20(+5.01%) |
Sep 02, 2010 | 3.957 | 3.986 | 3.847 | 3.935 | 84,812 | -0.01(-0.19%) |