Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.548 | 4.561 | 4.520 | 4.527 | 376,892 | -0.03(-0.61%) |
Nov 29, 2010 | 4.537 | 4.565 | 4.506 | 4.554 | 386,228 | +0.01(+0.15%) |
Nov 26, 2010 | 4.544 | 4.568 | 4.523 | 4.548 | 100,822 | -0.01(-0.23%) |
Nov 24, 2010 | 4.520 | 4.558 | 4.558 | 4.558 | 433,397 | +0.05(+1.15%) |
Nov 23, 2010 | 4.461 | 4.510 | 4.461 | 4.506 | 385,689 | -0.00(-0.08%) |
Nov 22, 2010 | 4.513 | 4.513 | 4.461 | 4.510 | 466,603 | -0.00(-0.08%) |
Nov 19, 2010 | 4.530 | 4.534 | 4.485 | 4.513 | 295,932 | -0.02(-0.53%) |
Nov 18, 2010 | 4.510 | 4.537 | 4.489 | 4.537 | 357,946 | +0.08(+1.69%) |
Nov 17, 2010 | 4.445 | 4.486 | 4.445 | 4.462 | 334,650 | +0.02(+0.38%) |
Nov 16, 2010 | 4.482 | 4.500 | 4.411 | 4.445 | 691,324 | -0.06(-1.29%) |
Nov 15, 2010 | 4.496 | 4.544 | 4.496 | 4.503 | 271,733 | +0.01(+0.23%) |
Nov 12, 2010 | 4.541 | 4.544 | 4.479 | 4.493 | 357,557 | -0.06(-1.28%) |
Nov 11, 2010 | 4.517 | 4.551 | 4.500 | 4.551 | 308,187 | +0.01(+0.23%) |
Nov 10, 2010 | 4.547 | 4.547 | 4.506 | 4.541 | 363,392 | -0.02(-0.37%) |
Nov 09, 2010 | 4.606 | 4.609 | 4.530 | 4.558 | 517,864 | -0.04(-0.97%) |
Nov 08, 2010 | 4.585 | 4.616 | 4.578 | 4.602 | 348,990 | -0.02(-0.37%) |
Nov 05, 2010 | 4.595 | 4.619 | 4.585 | 4.619 | 377,062 | +0.00(+0.07%) |
Nov 04, 2010 | 4.530 | 4.616 | 4.530 | 4.616 | 577,403 | +0.10(+2.27%) |
Nov 03, 2010 | 4.510 | 4.513 | 4.479 | 4.513 | 308,170 | +0.01(+0.15%) |
Nov 02, 2010 | 4.510 | 4.513 | 4.496 | 4.506 | 212,537 | +0.01(+0.23%) |
Nov 01, 2010 | 4.500 | 4.513 | 4.479 | 4.496 | 433,699 | +0.00(+0.00%) |
Oct 29, 2010 | 4.489 | 4.496 | 4.476 | 4.496 | 311,720 | +0.00(+0.08%) |
Oct 28, 2010 | 4.486 | 4.493 | 4.462 | 4.493 | 264,024 | +0.02(+0.46%) |
Oct 27, 2010 | 4.472 | 4.479 | 4.455 | 4.472 | 407,669 | -0.01(-0.23%) |
Oct 25, 2010 | 4.482 | 4.500 | 4.465 | 4.482 | 376,459 | +0.03(+0.61%) |
Oct 22, 2010 | 4.476 | 4.486 | 4.455 | 4.455 | 292,806 | -0.01(-0.30%) |
Oct 21, 2010 | 4.462 | 4.486 | 4.448 | 4.469 | 516,042 | +0.02(+0.46%) |
Oct 20, 2010 | 4.452 | 4.482 | 4.445 | 4.448 | 512,173 | +0.02(+0.46%) |
Oct 19, 2010 | 4.435 | 4.472 | 4.418 | 4.428 | 559,233 | -0.02(-0.46%) |
Oct 18, 2010 | 4.431 | 4.470 | 4.421 | 4.448 | 299,301 | -0.00(-0.08%) |
Oct 15, 2010 | 4.468 | 4.472 | 4.424 | 4.451 | 437,641 | +0.00(+0.00%) |
Oct 14, 2010 | 4.465 | 4.502 | 4.424 | 4.451 | 659,929 | -0.02(-0.45%) |
Oct 13, 2010 | 4.489 | 4.502 | 4.472 | 4.472 | 280,315 | +0.00(+0.00%) |
Oct 12, 2010 | 4.424 | 4.475 | 4.404 | 4.472 | 446,588 | +0.04(+0.92%) |
Oct 11, 2010 | 4.445 | 4.458 | 4.431 | 4.431 | 447,347 | -0.01(-0.23%) |
Oct 08, 2010 | 4.441 | 4.451 | 4.411 | 4.441 | 255,209 | +0.01(+0.31%) |
Oct 07, 2010 | 4.418 | 4.428 | 4.401 | 4.428 | 439,342 | +0.02(+0.54%) |
Oct 06, 2010 | 4.397 | 4.404 | 4.387 | 4.404 | 340,550 | -0.01(-0.23%) |
Oct 05, 2010 | 4.380 | 4.432 | 4.378 | 4.414 | 258,799 | +0.06(+1.48%) |
Oct 04, 2010 | 4.377 | 4.387 | 4.340 | 4.350 | 367,470 | -0.04(-0.85%) |
Oct 01, 2010 | 4.387 | 4.414 | 4.374 | 4.387 | 422,679 | +0.01(+0.16%) |
Sep 30, 2010 | 4.397 | 4.431 | 4.370 | 4.380 | 585,608 | -0.01(-0.31%) |
Sep 29, 2010 | 4.370 | 4.394 | 4.360 | 4.394 | 506,443 | +0.01(+0.31%) |
Sep 28, 2010 | 4.360 | 4.387 | 4.350 | 4.380 | 495,701 | +0.03(+0.78%) |
Sep 27, 2010 | 4.380 | 4.380 | 4.343 | 4.346 | 338,150 | -0.02(-0.39%) |
Sep 24, 2010 | 4.370 | 4.401 | 4.350 | 4.363 | 477,125 | +0.02(+0.47%) |
Sep 23, 2010 | 4.326 | 4.363 | 4.302 | 4.343 | 411,367 | +0.00(+0.00%) |
Sep 22, 2010 | 4.363 | 4.377 | 4.316 | 4.343 | 374,487 | -0.02(-0.47%) |
Sep 21, 2010 | 4.340 | 4.377 | 4.340 | 4.363 | 643,449 | +0.01(+0.16%) |
Sep 20, 2010 | 4.313 | 4.363 | 4.300 | 4.357 | 677,251 | +0.06(+1.33%) |
Sep 17, 2010 | 4.300 | 4.330 | 4.300 | 4.300 | 494,976 | +0.00(+0.08%) |
Sep 15, 2010 | 4.256 | 4.313 | 4.252 | 4.296 | 777,772 | +0.05(+1.11%) |
Sep 14, 2010 | 4.269 | 4.273 | 4.236 | 4.249 | 444,475 | -0.02(-0.39%) |
Sep 13, 2010 | 4.279 | 4.296 | 4.259 | 4.266 | 441,073 | +0.01(+0.16%) |
Sep 10, 2010 | 4.202 | 4.266 | 4.202 | 4.259 | 477,227 | +0.03(+0.71%) |
Sep 09, 2010 | 4.202 | 4.239 | 4.202 | 4.229 | 370,479 | +0.02(+0.56%) |
Sep 08, 2010 | 4.179 | 4.206 | 4.172 | 4.206 | 560,230 | +0.03(+0.80%) |
Sep 07, 2010 | 4.212 | 4.212 | 4.169 | 4.172 | 343,736 | -0.03(-0.71%) |
Sep 03, 2010 | 4.199 | 4.219 | 4.179 | 4.202 | 354,790 | +0.04(+0.89%) |
Sep 02, 2010 | 4.128 | 4.165 | 4.115 | 4.165 | 325,955 | +0.03(+0.81%) |