Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.318 | 4.504 | 4.293 | 4.405 | 133,205 | +0.01(+0.28%) |
Nov 29, 2010 | 4.380 | 4.392 | 4.355 | 4.392 | 27,115 | +0.01(+0.28%) |
Nov 26, 2010 | 4.430 | 4.430 | 4.305 | 4.380 | 29,791 | -0.11(-2.49%) |
Nov 24, 2010 | 4.479 | 4.492 | 4.492 | 4.492 | 18,651 | +0.04(+0.98%) |
Nov 23, 2010 | 4.498 | 4.498 | 4.436 | 4.448 | 20,888 | -0.12(-2.59%) |
Nov 22, 2010 | 4.504 | 4.591 | 4.486 | 4.567 | 13,099 | -0.02(-0.54%) |
Nov 19, 2010 | 4.554 | 4.591 | 4.548 | 4.591 | 6,683 | +0.02(+0.41%) |
Nov 18, 2010 | 4.573 | 4.599 | 4.517 | 4.573 | 43,462 | +0.07(+1.52%) |
Nov 17, 2010 | 4.455 | 4.523 | 4.455 | 4.504 | 47,184 | +0.02(+0.42%) |
Nov 16, 2010 | 4.542 | 4.542 | 4.423 | 4.486 | 32,021 | -0.09(-1.90%) |
Nov 15, 2010 | 4.548 | 4.591 | 4.548 | 4.573 | 31,182 | +0.04(+0.96%) |
Nov 12, 2010 | 4.535 | 4.598 | 4.498 | 4.529 | 58,614 | -0.03(-0.68%) |
Nov 11, 2010 | 4.666 | 4.666 | 4.498 | 4.560 | 49,266 | -0.12(-2.53%) |
Nov 10, 2010 | 4.635 | 4.679 | 4.635 | 4.679 | 16,796 | +0.05(+1.08%) |
Nov 09, 2010 | 4.697 | 4.703 | 4.555 | 4.629 | 30,904 | -0.08(-1.72%) |
Nov 08, 2010 | 4.747 | 4.747 | 4.679 | 4.710 | 57,592 | -0.02(-0.53%) |
Nov 05, 2010 | 4.716 | 4.741 | 4.716 | 4.735 | 89,653 | -0.01(-0.13%) |
Nov 04, 2010 | 4.747 | 4.772 | 4.741 | 4.741 | 37,339 | +0.08(+1.74%) |
Nov 03, 2010 | 4.666 | 4.691 | 4.647 | 4.660 | 29,901 | +0.01(+0.27%) |
Nov 02, 2010 | 4.647 | 4.672 | 4.635 | 4.647 | 49,860 | +0.05(+1.08%) |
Nov 01, 2010 | 4.629 | 4.635 | 4.579 | 4.598 | 33,419 | -0.02(-0.54%) |
Oct 29, 2010 | 4.554 | 4.710 | 4.554 | 4.623 | 61,184 | +0.04(+0.95%) |
Oct 28, 2010 | 4.567 | 4.585 | 4.560 | 4.579 | 22,995 | +0.05(+1.18%) |
Oct 27, 2010 | 4.598 | 4.635 | 4.504 | 4.526 | 56,084 | -0.10(-2.23%) |
Oct 25, 2010 | 4.635 | 4.660 | 4.604 | 4.629 | 28,415 | +0.01(+0.13%) |
Oct 22, 2010 | 4.591 | 4.623 | 4.585 | 4.623 | 45,328 | +0.06(+1.24%) |
Oct 21, 2010 | 4.567 | 4.585 | 4.548 | 4.566 | 40,168 | +0.01(+0.26%) |
Oct 20, 2010 | 4.473 | 4.573 | 4.473 | 4.554 | 22,552 | +0.06(+1.24%) |
Oct 19, 2010 | 4.548 | 4.579 | 4.498 | 4.498 | 59,745 | -0.08(-1.77%) |
Oct 18, 2010 | 4.542 | 4.604 | 4.523 | 4.579 | 106,700 | +0.01(+0.27%) |
Oct 15, 2010 | 4.548 | 4.579 | 4.548 | 4.567 | 59,437 | +0.01(+0.14%) |
Oct 14, 2010 | 4.529 | 4.567 | 4.529 | 4.560 | 21,962 | +0.04(+0.96%) |
Oct 13, 2010 | 4.523 | 4.554 | 4.492 | 4.517 | 31,321 | +0.04(+0.83%) |
Oct 12, 2010 | 4.442 | 4.486 | 4.442 | 4.479 | 13,975 | +0.02(+0.56%) |
Oct 11, 2010 | 4.423 | 4.473 | 4.423 | 4.455 | 33,128 | +0.00(+0.00%) |
Oct 08, 2010 | 4.455 | 4.483 | 4.405 | 4.455 | 16,958 | +0.02(+0.56%) |
Oct 07, 2010 | 4.473 | 4.479 | 4.430 | 4.430 | 1,125 | +0.00(+0.00%) |
Oct 06, 2010 | 4.386 | 4.442 | 4.355 | 4.430 | 16,394 | +0.07(+1.57%) |
Oct 05, 2010 | 4.343 | 4.405 | 4.318 | 4.361 | 160 | +0.06(+1.45%) |
Oct 04, 2010 | 4.336 | 4.336 | 4.299 | 4.299 | 8,933 | -0.07(-1.71%) |
Oct 01, 2010 | 4.374 | 4.421 | 4.330 | 4.374 | 44,722 | +0.06(+1.44%) |
Sep 30, 2010 | 4.324 | 4.349 | 4.282 | 4.312 | 2,153 | +0.00(+0.00%) |
Sep 29, 2010 | 4.305 | 4.318 | 4.280 | 4.312 | 1,125 | +0.00(+0.00%) |
Sep 28, 2010 | 4.224 | 4.312 | 4.200 | 4.312 | 321 | +0.05(+1.17%) |
Sep 27, 2010 | 4.231 | 4.287 | 4.231 | 4.262 | 17,551 | +0.01(+0.29%) |
Sep 24, 2010 | 4.175 | 4.280 | 4.175 | 4.249 | 44,818 | +0.10(+2.40%) |
Sep 23, 2010 | 4.119 | 4.200 | 4.112 | 4.150 | 273 | -0.02(-0.60%) |
Sep 22, 2010 | 4.168 | 4.200 | 4.168 | 4.175 | 37,530 | +0.01(+0.15%) |
Sep 21, 2010 | 4.137 | 4.188 | 4.131 | 4.168 | 482 | +0.00(+0.00%) |
Sep 20, 2010 | 4.088 | 4.187 | 4.088 | 4.168 | 37,404 | +0.05(+1.21%) |
Sep 17, 2010 | 4.119 | 4.131 | 4.081 | 4.119 | 55,359 | -0.02(-0.60%) |
Sep 15, 2010 | 4.075 | 4.175 | 4.061 | 4.144 | 51,519 | +0.01(+0.30%) |
Sep 14, 2010 | 4.063 | 4.131 | 4.063 | 4.131 | 851 | +0.05(+1.22%) |
Sep 13, 2010 | 3.727 | 4.131 | 3.708 | 4.081 | 56,185 | +0.00(+0.00%) |
Sep 10, 2010 | 4.056 | 4.081 | 4.000 | 4.081 | 12,476 | +0.01(+0.15%) |
Sep 09, 2010 | 4.063 | 4.106 | 4.050 | 4.075 | 321 | +0.03(+0.75%) |
Sep 08, 2010 | 4.032 | 4.050 | 4.032 | 4.045 | 160 | +0.03(+0.79%) |
Sep 07, 2010 | 4.019 | 4.044 | 3.982 | 4.013 | 276 | -0.02(-0.46%) |
Sep 03, 2010 | 4.013 | 4.057 | 3.951 | 4.032 | 13,242 | +0.04(+0.93%) |
Sep 02, 2010 | 3.938 | 4.044 | 3.938 | 3.994 | 802 | +0.07(+1.90%) |