Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.684 | 4.726 | 4.684 | 4.713 | 190,049 | +0.00(+0.00%) |
Nov 29, 2010 | 4.707 | 4.716 | 4.646 | 4.713 | 267,114 | -0.01(-0.27%) |
Nov 26, 2010 | 4.694 | 4.761 | 4.684 | 4.726 | 105,860 | -0.01(-0.20%) |
Nov 24, 2010 | 4.710 | 4.735 | 4.735 | 4.735 | 169,890 | +0.03(+0.61%) |
Nov 23, 2010 | 4.716 | 4.738 | 4.694 | 4.707 | 116,051 | -0.03(-0.54%) |
Nov 22, 2010 | 4.738 | 4.751 | 4.719 | 4.732 | 151,738 | -0.01(-0.27%) |
Nov 19, 2010 | 4.777 | 4.777 | 4.729 | 4.745 | 157,307 | -0.03(-0.53%) |
Nov 18, 2010 | 4.767 | 4.802 | 4.745 | 4.770 | 182,705 | +0.06(+1.29%) |
Nov 17, 2010 | 4.601 | 4.723 | 4.601 | 4.710 | 208,693 | +0.07(+1.44%) |
Nov 16, 2010 | 4.703 | 4.707 | 4.592 | 4.643 | 289,412 | -0.10(-2.02%) |
Nov 15, 2010 | 4.738 | 4.777 | 4.710 | 4.738 | 178,863 | +0.04(+0.82%) |
Nov 12, 2010 | 4.748 | 4.822 | 4.659 | 4.700 | 511,907 | -0.06(-1.34%) |
Nov 11, 2010 | 4.802 | 4.802 | 4.758 | 4.764 | 329,562 | -0.05(-1.00%) |
Nov 10, 2010 | 4.853 | 4.892 | 4.806 | 4.812 | 562,523 | -0.05(-1.12%) |
Nov 09, 2010 | 4.930 | 4.930 | 4.832 | 4.866 | 425,291 | -0.06(-1.23%) |
Nov 08, 2010 | 4.920 | 4.932 | 4.885 | 4.927 | 275,641 | -0.01(-0.13%) |
Nov 05, 2010 | 4.892 | 4.933 | 4.885 | 4.933 | 280,067 | +0.03(+0.59%) |
Nov 04, 2010 | 4.927 | 4.930 | 4.881 | 4.905 | 472,954 | +0.00(+0.00%) |
Nov 03, 2010 | 4.885 | 4.905 | 4.867 | 4.905 | 223,353 | +0.02(+0.33%) |
Nov 02, 2010 | 4.911 | 4.917 | 4.869 | 4.889 | 308,563 | -0.00(-0.07%) |
Nov 01, 2010 | 4.911 | 4.933 | 4.876 | 4.892 | 559,454 | +0.01(+0.26%) |
Oct 29, 2010 | 4.917 | 4.927 | 4.863 | 4.879 | 439,535 | -0.02(-0.46%) |
Oct 28, 2010 | 4.869 | 4.901 | 4.841 | 4.901 | 318,885 | +0.04(+0.79%) |
Oct 27, 2010 | 4.860 | 4.866 | 4.828 | 4.863 | 192,890 | -0.02(-0.46%) |
Oct 25, 2010 | 4.863 | 4.885 | 4.802 | 4.885 | 395,051 | +0.02(+0.46%) |
Oct 22, 2010 | 4.844 | 4.878 | 4.818 | 4.863 | 401,972 | +0.01(+0.26%) |
Oct 21, 2010 | 4.889 | 4.898 | 4.809 | 4.850 | 375,430 | -0.00(-0.07%) |
Oct 20, 2010 | 4.885 | 4.927 | 4.844 | 4.853 | 737,954 | -0.03(-0.52%) |
Oct 19, 2010 | 4.854 | 4.898 | 4.780 | 4.879 | 1,229,205 | +0.01(+0.13%) |
Oct 18, 2010 | 4.885 | 4.891 | 4.860 | 4.873 | 360,259 | +0.00(+0.00%) |
Oct 15, 2010 | 4.851 | 4.891 | 4.820 | 4.873 | 521,863 | +0.03(+0.58%) |
Oct 14, 2010 | 4.891 | 4.938 | 4.832 | 4.845 | 633,427 | -0.04(-0.83%) |
Oct 13, 2010 | 4.876 | 4.901 | 4.870 | 4.885 | 430,588 | +0.00(+0.00%) |
Oct 12, 2010 | 4.857 | 4.885 | 4.829 | 4.885 | 515,937 | +0.00(+0.06%) |
Oct 11, 2010 | 4.839 | 4.882 | 4.820 | 4.882 | 703,392 | +0.01(+0.25%) |
Oct 08, 2010 | 4.870 | 4.870 | 4.801 | 4.870 | 598,743 | +0.02(+0.32%) |
Oct 07, 2010 | 4.814 | 4.854 | 4.780 | 4.854 | 380,180 | +0.04(+0.77%) |
Oct 06, 2010 | 4.767 | 4.820 | 4.749 | 4.817 | 265,211 | +0.03(+0.58%) |
Oct 05, 2010 | 4.764 | 4.789 | 4.746 | 4.789 | 195,247 | +0.05(+0.99%) |
Oct 04, 2010 | 4.736 | 4.752 | 4.715 | 4.742 | 171,205 | -0.01(-0.21%) |
Oct 01, 2010 | 4.752 | 4.777 | 4.736 | 4.752 | 201,137 | -0.01(-0.26%) |
Sep 30, 2010 | 4.814 | 4.829 | 4.749 | 4.764 | 343,597 | -0.03(-0.58%) |
Sep 29, 2010 | 4.829 | 4.836 | 4.765 | 4.792 | 293,170 | -0.04(-0.83%) |
Sep 28, 2010 | 4.829 | 4.839 | 4.783 | 4.832 | 299,415 | +0.02(+0.52%) |
Sep 27, 2010 | 4.836 | 4.839 | 4.783 | 4.808 | 212,863 | -0.02(-0.32%) |
Sep 24, 2010 | 4.767 | 4.823 | 4.767 | 4.823 | 379,306 | +0.06(+1.24%) |
Sep 23, 2010 | 4.736 | 4.764 | 4.705 | 4.764 | 278,675 | +0.01(+0.13%) |
Sep 22, 2010 | 4.758 | 4.758 | 4.719 | 4.758 | 378,729 | +0.01(+0.13%) |
Sep 21, 2010 | 4.718 | 4.752 | 4.690 | 4.752 | 993,864 | +0.02(+0.33%) |
Sep 20, 2010 | 4.677 | 4.736 | 4.677 | 4.736 | 446,547 | +0.08(+1.80%) |
Sep 17, 2010 | 4.653 | 4.712 | 4.653 | 4.653 | 2,785,839 | -0.03(-0.67%) |
Sep 15, 2010 | 4.671 | 4.696 | 4.653 | 4.684 | 286,864 | +0.03(+0.59%) |
Sep 14, 2010 | 4.684 | 4.687 | 4.653 | 4.657 | 341,208 | -0.03(-0.64%) |
Sep 13, 2010 | 4.643 | 4.699 | 4.643 | 4.687 | 292,316 | +0.03(+0.73%) |
Sep 10, 2010 | 4.665 | 4.671 | 4.634 | 4.653 | 265,514 | +0.01(+0.27%) |
Sep 09, 2010 | 4.640 | 4.665 | 4.612 | 4.640 | 208,568 | +0.00(+0.07%) |
Sep 08, 2010 | 4.584 | 4.637 | 4.578 | 4.637 | 196,120 | +0.08(+1.70%) |
Sep 07, 2010 | 4.600 | 4.600 | 4.538 | 4.560 | 173,907 | -0.07(-1.41%) |
Sep 03, 2010 | 4.609 | 4.625 | 4.544 | 4.625 | 412,920 | +0.07(+1.64%) |
Sep 02, 2010 | 4.529 | 4.612 | 4.522 | 4.550 | 348,214 | +0.02(+0.34%) |