Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.936 | 4.963 | 4.900 | 4.945 | 516,640 | -0.01(-0.18%) |
Nov 29, 2010 | 4.900 | 4.963 | 4.877 | 4.954 | 476,338 | +0.02(+0.49%) |
Nov 26, 2010 | 4.900 | 4.942 | 4.900 | 4.930 | 117,845 | +0.01(+0.25%) |
Nov 24, 2010 | 4.894 | 4.918 | 4.918 | 4.918 | 261,127 | +0.04(+0.80%) |
Nov 23, 2010 | 4.879 | 4.888 | 4.867 | 4.879 | 222,173 | -0.02(-0.37%) |
Nov 22, 2010 | 4.900 | 4.906 | 4.873 | 4.897 | 323,433 | -0.01(-0.12%) |
Nov 19, 2010 | 4.903 | 4.924 | 4.867 | 4.903 | 381,349 | +0.00(+0.00%) |
Nov 18, 2010 | 4.900 | 4.933 | 4.888 | 4.903 | 700,775 | +0.02(+0.49%) |
Nov 17, 2010 | 4.894 | 4.921 | 4.867 | 4.879 | 713,396 | -0.03(-0.55%) |
Nov 16, 2010 | 4.990 | 5.072 | 4.891 | 4.906 | 1,035,196 | -0.08(-1.69%) |
Nov 15, 2010 | 5.096 | 5.114 | 4.972 | 4.990 | 783,996 | -0.07(-1.43%) |
Nov 12, 2010 | 5.066 | 5.099 | 5.048 | 5.063 | 457,050 | -0.01(-0.12%) |
Nov 11, 2010 | 5.039 | 5.120 | 5.039 | 5.069 | 634,282 | -0.01(-0.24%) |
Nov 10, 2010 | 5.138 | 5.138 | 5.063 | 5.081 | 542,655 | -0.02(-0.47%) |
Nov 09, 2010 | 5.153 | 5.162 | 5.096 | 5.105 | 564,844 | -0.02(-0.47%) |
Nov 08, 2010 | 5.120 | 5.144 | 5.108 | 5.129 | 678,101 | +0.02(+0.41%) |
Nov 05, 2010 | 4.987 | 5.123 | 4.987 | 5.108 | 1,155,252 | +0.12(+2.48%) |
Nov 04, 2010 | 4.957 | 4.987 | 4.903 | 4.984 | 588,359 | +0.05(+1.04%) |
Nov 03, 2010 | 4.951 | 4.960 | 4.897 | 4.933 | 243,612 | -0.02(-0.43%) |
Nov 02, 2010 | 4.933 | 4.957 | 4.915 | 4.954 | 593,220 | +0.04(+0.74%) |
Nov 01, 2010 | 4.930 | 4.939 | 4.909 | 4.918 | 290,339 | +0.01(+0.25%) |
Oct 29, 2010 | 4.921 | 4.939 | 4.906 | 4.906 | 252,371 | -0.02(-0.31%) |
Oct 28, 2010 | 4.915 | 4.950 | 4.906 | 4.921 | 280,793 | +0.01(+0.25%) |
Oct 27, 2010 | 4.921 | 4.933 | 4.882 | 4.909 | 375,526 | -0.02(-0.43%) |
Oct 25, 2010 | 4.879 | 4.948 | 4.879 | 4.930 | 480,182 | +0.05(+1.05%) |
Oct 22, 2010 | 4.915 | 4.924 | 4.870 | 4.879 | 272,071 | -0.02(-0.49%) |
Oct 21, 2010 | 4.954 | 4.954 | 4.876 | 4.903 | 412,262 | -0.03(-0.67%) |
Oct 20, 2010 | 4.891 | 4.951 | 4.882 | 4.936 | 569,128 | +0.07(+1.42%) |
Oct 19, 2010 | 4.885 | 4.921 | 4.849 | 4.867 | 631,131 | -0.05(-1.10%) |
Oct 18, 2010 | 4.867 | 4.939 | 4.867 | 4.921 | 349,830 | +0.06(+1.18%) |
Oct 15, 2010 | 4.996 | 4.996 | 4.864 | 4.864 | 645,920 | -0.12(-2.36%) |
Oct 14, 2010 | 4.954 | 4.984 | 4.936 | 4.981 | 502,820 | +0.02(+0.49%) |
Oct 13, 2010 | 4.942 | 4.969 | 4.915 | 4.957 | 576,286 | +0.01(+0.24%) |
Oct 12, 2010 | 4.960 | 4.960 | 4.927 | 4.945 | 370,223 | -0.01(-0.12%) |
Oct 11, 2010 | 4.942 | 4.972 | 4.936 | 4.951 | 476,507 | +0.00(+0.06%) |
Oct 08, 2010 | 4.948 | 4.963 | 4.864 | 4.948 | 642,264 | +0.06(+1.23%) |
Oct 07, 2010 | 4.912 | 4.927 | 4.873 | 4.888 | 1,152 | -0.02(-0.49%) |
Oct 06, 2010 | 4.882 | 4.921 | 4.855 | 4.912 | 859,388 | +0.02(+0.37%) |
Oct 05, 2010 | 4.894 | 4.900 | 4.864 | 4.894 | 793,110 | +0.01(+0.18%) |
Oct 04, 2010 | 4.861 | 4.885 | 4.822 | 4.885 | 540,486 | +0.00(+0.06%) |
Oct 01, 2010 | 4.882 | 4.891 | 4.819 | 4.882 | 707,678 | +0.04(+0.87%) |
Sep 30, 2010 | 4.839 | 4.906 | 4.822 | 4.840 | 2,686,463 | -0.05(-1.11%) |
Sep 29, 2010 | 4.879 | 4.909 | 4.846 | 4.894 | 1,575,115 | +0.02(+0.43%) |
Sep 28, 2010 | 4.873 | 4.894 | 4.819 | 4.873 | 7,132 | -0.08(-1.52%) |
Sep 27, 2010 | 4.977 | 4.990 | 4.909 | 4.948 | 1,062,990 | +0.02(+0.31%) |
Sep 24, 2010 | 4.879 | 4.963 | 4.858 | 4.933 | 1,211,814 | +0.08(+1.55%) |
Sep 23, 2010 | 4.882 | 4.924 | 4.852 | 4.858 | 1,371 | -0.05(-0.92%) |
Sep 22, 2010 | 4.894 | 4.960 | 4.894 | 4.903 | 1,137,840 | +0.00(+0.06%) |
Sep 21, 2010 | 5.000 | 5.000 | 4.894 | 4.900 | 1,311,079 | -0.11(-2.22%) |
Sep 20, 2010 | 4.969 | 5.030 | 4.927 | 5.012 | 2,668,530 | +0.06(+1.15%) |
Sep 17, 2010 | 4.954 | 4.972 | 4.804 | 4.954 | 15,997,963 | -0.05(-0.96%) |
Sep 15, 2010 | 5.105 | 5.105 | 5.000 | 5.003 | 2,114,599 | -0.24(-4.54%) |
Sep 14, 2010 | 5.262 | 5.268 | 5.219 | 5.240 | 996 | -0.04(-0.74%) |
Sep 13, 2010 | 5.304 | 5.304 | 5.195 | 5.280 | 311,360 | +0.01(+0.11%) |
Sep 10, 2010 | 5.225 | 5.289 | 5.225 | 5.274 | 297,787 | +0.08(+1.51%) |
Sep 09, 2010 | 5.234 | 5.237 | 5.180 | 5.195 | 248,722 | +0.02(+0.35%) |
Sep 08, 2010 | 5.198 | 5.198 | 5.165 | 5.177 | 98,809 | +0.01(+0.17%) |
Sep 07, 2010 | 5.240 | 5.255 | 5.165 | 5.168 | 1,115 | -0.07(-1.32%) |
Sep 03, 2010 | 5.246 | 5.246 | 5.189 | 5.237 | 111,390 | +0.04(+0.81%) |
Sep 02, 2010 | 5.210 | 5.210 | 5.138 | 5.195 | 554 | +0.01(+0.12%) |