Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.490 | 4.510 | 4.436 | 4.436 | 891,966 | -0.07(-1.58%) |
Nov 29, 2010 | 4.487 | 4.507 | 4.460 | 4.507 | 272,387 | +0.01(+0.30%) |
Nov 26, 2010 | 4.490 | 4.514 | 4.480 | 4.494 | 89,497 | -0.02(-0.38%) |
Nov 24, 2010 | 4.480 | 4.511 | 4.511 | 4.511 | 218,466 | +0.05(+1.07%) |
Nov 23, 2010 | 4.446 | 4.463 | 4.429 | 4.463 | 246,706 | +0.00(+0.00%) |
Nov 22, 2010 | 4.456 | 4.467 | 4.422 | 4.463 | 253,624 | -0.01(-0.30%) |
Nov 19, 2010 | 4.450 | 4.477 | 4.416 | 4.477 | 260,882 | -0.00(-0.03%) |
Nov 18, 2010 | 4.465 | 4.478 | 4.448 | 4.478 | 289,283 | +0.07(+1.53%) |
Nov 17, 2010 | 4.407 | 4.431 | 4.397 | 4.411 | 320,454 | +0.00(+0.00%) |
Nov 16, 2010 | 4.441 | 4.448 | 4.370 | 4.411 | 524,469 | -0.04(-0.91%) |
Nov 15, 2010 | 4.451 | 4.471 | 4.444 | 4.451 | 266,360 | +0.01(+0.15%) |
Nov 12, 2010 | 4.458 | 4.488 | 4.441 | 4.444 | 462,077 | -0.04(-0.98%) |
Nov 11, 2010 | 4.468 | 4.488 | 4.454 | 4.488 | 304,139 | +0.03(+0.56%) |
Nov 10, 2010 | 4.471 | 4.512 | 4.441 | 4.463 | 474,034 | -0.03(-0.56%) |
Nov 09, 2010 | 4.532 | 4.532 | 4.465 | 4.488 | 376,387 | -0.05(-1.04%) |
Nov 08, 2010 | 4.508 | 4.542 | 4.481 | 4.535 | 461,492 | +0.01(+0.30%) |
Nov 05, 2010 | 4.498 | 4.522 | 4.491 | 4.522 | 397,480 | +0.01(+0.15%) |
Nov 04, 2010 | 4.478 | 4.515 | 4.466 | 4.515 | 340,850 | +0.06(+1.44%) |
Nov 03, 2010 | 4.454 | 4.458 | 4.414 | 4.451 | 315,153 | -0.01(-0.23%) |
Nov 02, 2010 | 4.444 | 4.461 | 4.423 | 4.461 | 272,927 | +0.04(+0.84%) |
Nov 01, 2010 | 4.438 | 4.451 | 4.401 | 4.424 | 386,114 | -0.01(-0.15%) |
Oct 29, 2010 | 4.431 | 4.438 | 4.411 | 4.431 | 309,988 | +0.00(+0.00%) |
Oct 28, 2010 | 4.414 | 4.434 | 4.390 | 4.431 | 445,786 | +0.01(+0.30%) |
Oct 27, 2010 | 4.411 | 4.417 | 4.390 | 4.417 | 307,077 | +0.01(+0.31%) |
Oct 25, 2010 | 4.414 | 4.444 | 4.397 | 4.404 | 506,919 | +0.01(+0.23%) |
Oct 22, 2010 | 4.411 | 4.424 | 4.394 | 4.394 | 275,508 | -0.01(-0.31%) |
Oct 21, 2010 | 4.404 | 4.424 | 4.387 | 4.407 | 497,863 | +0.02(+0.38%) |
Oct 20, 2010 | 4.407 | 4.427 | 4.384 | 4.390 | 692,380 | +0.00(+0.09%) |
Oct 19, 2010 | 4.402 | 4.432 | 4.372 | 4.387 | 459,562 | -0.04(-0.87%) |
Oct 18, 2010 | 4.418 | 4.425 | 4.395 | 4.425 | 546,632 | +0.01(+0.23%) |
Oct 15, 2010 | 4.415 | 4.418 | 4.372 | 4.415 | 396,417 | +0.01(+0.23%) |
Oct 14, 2010 | 4.398 | 4.425 | 4.378 | 4.405 | 901,279 | -0.00(-0.08%) |
Oct 13, 2010 | 4.408 | 4.438 | 4.405 | 4.408 | 720,777 | +0.01(+0.15%) |
Oct 12, 2010 | 4.365 | 4.402 | 4.352 | 4.402 | 520,570 | +0.02(+0.46%) |
Oct 11, 2010 | 4.368 | 4.392 | 4.363 | 4.382 | 432,613 | +0.00(+0.08%) |
Oct 08, 2010 | 4.378 | 4.382 | 4.338 | 4.378 | 312,703 | +0.03(+0.61%) |
Oct 07, 2010 | 4.345 | 4.352 | 4.318 | 4.352 | 240,029 | +0.01(+0.15%) |
Oct 06, 2010 | 4.338 | 4.348 | 4.318 | 4.345 | 270,382 | -0.00(-0.05%) |
Oct 05, 2010 | 4.312 | 4.365 | 4.312 | 4.347 | 349,583 | +0.05(+1.22%) |
Oct 04, 2010 | 4.305 | 4.320 | 4.285 | 4.295 | 272,686 | -0.03(-0.69%) |
Oct 01, 2010 | 4.325 | 4.358 | 4.322 | 4.325 | 323,143 | -0.01(-0.23%) |
Sep 30, 2010 | 4.352 | 4.372 | 4.312 | 4.335 | 435,019 | -0.01(-0.15%) |
Sep 29, 2010 | 4.308 | 4.342 | 4.308 | 4.342 | 280,400 | +0.02(+0.46%) |
Sep 28, 2010 | 4.305 | 4.328 | 4.302 | 4.322 | 447,084 | +0.02(+0.47%) |
Sep 27, 2010 | 4.318 | 4.318 | 4.285 | 4.302 | 335,642 | -0.02(-0.39%) |
Sep 24, 2010 | 4.285 | 4.332 | 4.285 | 4.318 | 355,684 | +0.05(+1.09%) |
Sep 23, 2010 | 4.265 | 4.292 | 4.251 | 4.271 | 231,695 | -0.04(-1.00%) |
Sep 22, 2010 | 4.322 | 4.338 | 4.258 | 4.315 | 385,350 | -0.00(-0.00%) |
Sep 21, 2010 | 4.318 | 4.342 | 4.302 | 4.315 | 521,829 | -0.02(-0.49%) |
Sep 20, 2010 | 4.290 | 4.339 | 4.283 | 4.336 | 818,274 | +0.06(+1.39%) |
Sep 17, 2010 | 4.277 | 4.326 | 4.277 | 4.277 | 1,229,847 | -0.02(-0.54%) |
Sep 15, 2010 | 4.234 | 4.300 | 4.224 | 4.300 | 336,847 | +0.06(+1.33%) |
Sep 14, 2010 | 4.230 | 4.253 | 4.220 | 4.243 | 433,030 | +0.01(+0.16%) |
Sep 13, 2010 | 4.280 | 4.280 | 4.234 | 4.237 | 397,217 | -0.01(-0.31%) |
Sep 10, 2010 | 4.230 | 4.250 | 4.207 | 4.250 | 339,408 | +0.04(+0.94%) |
Sep 09, 2010 | 4.237 | 4.237 | 4.204 | 4.211 | 309,406 | +0.00(+0.00%) |
Sep 08, 2010 | 4.220 | 4.224 | 4.174 | 4.210 | 245,073 | +0.04(+0.95%) |
Sep 07, 2010 | 4.174 | 4.187 | 4.154 | 4.171 | 187,442 | -0.03(-0.63%) |
Sep 03, 2010 | 4.227 | 4.243 | 4.187 | 4.197 | 366,492 | +0.01(+0.16%) |
Sep 02, 2010 | 4.111 | 4.191 | 4.111 | 4.191 | 374,595 | +0.07(+1.77%) |