Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.789 | 4.865 | 4.743 | 4.789 | 36,045 | -0.08(-1.57%) |
Nov 29, 2010 | 4.827 | 4.873 | 4.766 | 4.865 | 43,002 | +0.02(+0.31%) |
Nov 26, 2010 | 4.804 | 4.873 | 4.736 | 4.850 | 17,030 | -0.02(-0.31%) |
Nov 24, 2010 | 4.690 | 4.865 | 4.865 | 4.865 | 55,022 | +0.22(+4.76%) |
Nov 23, 2010 | 4.568 | 4.659 | 4.537 | 4.644 | 40,830 | +0.01(+0.16%) |
Nov 22, 2010 | 4.606 | 4.667 | 4.575 | 4.636 | 15,082 | -0.01(-0.16%) |
Nov 19, 2010 | 4.644 | 4.652 | 4.591 | 4.644 | 35,658 | +0.01(+0.16%) |
Nov 18, 2010 | 4.659 | 4.659 | 4.614 | 4.636 | 25,643 | +0.05(+1.16%) |
Nov 17, 2010 | 4.575 | 4.652 | 4.438 | 4.583 | 48,913 | +0.02(+0.50%) |
Nov 16, 2010 | 4.797 | 4.804 | 4.530 | 4.560 | 107,369 | -0.30(-6.12%) |
Nov 15, 2010 | 4.728 | 4.919 | 4.728 | 4.858 | 20,111 | +0.11(+2.41%) |
Nov 12, 2010 | 4.774 | 4.842 | 4.728 | 4.743 | 24,249 | -0.10(-2.05%) |
Nov 11, 2010 | 4.789 | 4.896 | 4.774 | 4.842 | 27,584 | -0.02(-0.47%) |
Nov 10, 2010 | 4.919 | 4.919 | 4.835 | 4.865 | 46,886 | -0.03(-0.62%) |
Nov 09, 2010 | 4.919 | 4.949 | 4.880 | 4.896 | 29,732 | -0.05(-1.08%) |
Nov 08, 2010 | 4.835 | 4.949 | 4.835 | 4.949 | 26,483 | +0.08(+1.56%) |
Nov 05, 2010 | 4.804 | 4.873 | 4.758 | 4.873 | 47,265 | +0.08(+1.59%) |
Nov 04, 2010 | 4.766 | 4.797 | 4.682 | 4.797 | 68,451 | +0.08(+1.78%) |
Nov 03, 2010 | 4.598 | 4.713 | 4.560 | 4.713 | 22,067 | +0.13(+2.83%) |
Nov 02, 2010 | 4.438 | 4.614 | 4.385 | 4.583 | 71,950 | +0.22(+5.07%) |
Nov 01, 2010 | 4.553 | 4.553 | 4.293 | 4.362 | 58,501 | -0.15(-3.38%) |
Oct 29, 2010 | 4.575 | 4.705 | 4.492 | 4.514 | 104,781 | -0.11(-2.47%) |
Oct 28, 2010 | 4.652 | 4.728 | 4.591 | 4.629 | 35,631 | +0.02(+0.33%) |
Oct 27, 2010 | 4.598 | 4.659 | 4.583 | 4.614 | 31,750 | -0.04(-0.82%) |
Oct 25, 2010 | 4.659 | 4.743 | 4.644 | 4.652 | 37,236 | +0.02(+0.49%) |
Oct 22, 2010 | 4.652 | 4.667 | 4.591 | 4.629 | 23,785 | -0.01(-0.16%) |
Oct 21, 2010 | 4.690 | 4.705 | 4.583 | 4.636 | 35,061 | -0.01(-0.16%) |
Oct 20, 2010 | 4.675 | 4.697 | 4.636 | 4.644 | 27,955 | +0.02(+0.33%) |
Oct 19, 2010 | 4.621 | 4.736 | 4.598 | 4.629 | 41,001 | -0.07(-1.46%) |
Oct 18, 2010 | 4.598 | 4.751 | 4.591 | 4.697 | 40,157 | +0.10(+2.16%) |
Oct 15, 2010 | 4.644 | 4.682 | 4.575 | 4.598 | 89,907 | +0.05(+1.00%) |
Oct 14, 2010 | 4.690 | 4.697 | 4.553 | 4.553 | 112,488 | -0.12(-2.61%) |
Oct 13, 2010 | 4.690 | 4.720 | 4.659 | 4.675 | 68,585 | +0.00(+0.00%) |
Oct 12, 2010 | 4.659 | 4.705 | 4.652 | 4.675 | 66,101 | +0.02(+0.49%) |
Oct 11, 2010 | 4.690 | 4.751 | 4.652 | 4.652 | 24,195 | -0.06(-1.29%) |
Oct 08, 2010 | 4.629 | 4.766 | 4.560 | 4.713 | 39,449 | +0.14(+3.00%) |
Oct 07, 2010 | 4.667 | 4.667 | 4.575 | 4.575 | 38,951 | -0.06(-1.32%) |
Oct 06, 2010 | 4.705 | 4.705 | 4.598 | 4.636 | 29,986 | -0.09(-1.94%) |
Oct 05, 2010 | 4.553 | 4.766 | 4.507 | 4.728 | 54,493 | +0.25(+5.62%) |
Oct 04, 2010 | 4.598 | 4.629 | 4.469 | 4.476 | 39,150 | -0.16(-3.45%) |
Oct 01, 2010 | 4.743 | 4.758 | 4.598 | 4.636 | 38,655 | -0.05(-0.98%) |
Sep 30, 2010 | 4.774 | 4.774 | 4.659 | 4.682 | 43,337 | -0.05(-0.97%) |
Sep 29, 2010 | 4.675 | 4.743 | 4.606 | 4.728 | 44,831 | +0.02(+0.49%) |
Sep 28, 2010 | 4.789 | 4.789 | 4.598 | 4.705 | 35,208 | -0.05(-1.12%) |
Sep 27, 2010 | 4.758 | 4.774 | 4.705 | 4.758 | 42,821 | +0.00(+0.00%) |
Sep 24, 2010 | 4.675 | 4.758 | 4.568 | 4.758 | 70,576 | +0.17(+3.65%) |
Sep 23, 2010 | 4.659 | 4.690 | 4.553 | 4.591 | 82,431 | -0.09(-1.95%) |
Sep 22, 2010 | 4.743 | 4.789 | 4.644 | 4.682 | 35,506 | -0.08(-1.60%) |
Sep 21, 2010 | 4.835 | 4.835 | 4.667 | 4.758 | 78,280 | -0.05(-1.11%) |
Sep 20, 2010 | 4.614 | 4.819 | 4.583 | 4.812 | 75,661 | +0.20(+4.30%) |
Sep 17, 2010 | 4.652 | 4.690 | 4.575 | 4.614 | 151,677 | -0.27(-5.62%) |
Sep 15, 2010 | 4.789 | 4.919 | 4.728 | 4.888 | 28,318 | +0.09(+1.91%) |
Sep 14, 2010 | 4.896 | 4.896 | 4.743 | 4.797 | 32,428 | -0.11(-2.18%) |
Sep 13, 2010 | 4.758 | 4.911 | 4.697 | 4.903 | 55,953 | +0.19(+4.05%) |
Sep 10, 2010 | 4.690 | 4.823 | 4.682 | 4.713 | 38,270 | +0.05(+0.98%) |
Sep 09, 2010 | 4.758 | 4.804 | 4.636 | 4.667 | 41,704 | +0.00(+0.00%) |
Sep 08, 2010 | 4.644 | 4.766 | 4.629 | 4.667 | 36,365 | +0.05(+1.16%) |
Sep 07, 2010 | 4.583 | 4.697 | 4.499 | 4.614 | 44,564 | +0.01(+0.17%) |
Sep 03, 2010 | 4.598 | 4.644 | 4.438 | 4.606 | 84,268 | -0.02(-0.33%) |
Sep 02, 2010 | 4.629 | 4.743 | 4.553 | 4.621 | 56,393 | -0.04(-0.82%) |