Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.334 | 4.372 | 4.306 | 4.309 | 73,663 | -0.03(-0.73%) |
Nov 29, 2010 | 4.323 | 4.379 | 4.292 | 4.341 | 177,920 | +0.04(+0.81%) |
Nov 26, 2010 | 4.337 | 4.351 | 4.288 | 4.306 | 40,277 | -0.02(-0.49%) |
Nov 24, 2010 | 4.316 | 4.327 | 4.327 | 4.327 | 194,695 | +0.08(+1.91%) |
Nov 23, 2010 | 4.274 | 4.274 | 4.225 | 4.246 | 108,741 | -0.05(-1.07%) |
Nov 22, 2010 | 4.292 | 4.299 | 4.232 | 4.292 | 96,192 | +0.00(+0.08%) |
Nov 19, 2010 | 4.278 | 4.292 | 4.229 | 4.288 | 111,404 | +0.01(+0.16%) |
Nov 18, 2010 | 4.313 | 4.320 | 4.281 | 4.281 | 91,967 | +0.06(+1.49%) |
Nov 17, 2010 | 4.225 | 4.267 | 4.201 | 4.218 | 140,217 | +0.02(+0.42%) |
Nov 16, 2010 | 4.267 | 4.278 | 4.085 | 4.201 | 240,634 | -0.08(-1.88%) |
Nov 15, 2010 | 4.341 | 4.341 | 4.201 | 4.281 | 229,122 | -0.02(-0.52%) |
Nov 12, 2010 | 4.362 | 4.390 | 4.260 | 4.303 | 188,607 | -0.10(-2.27%) |
Nov 11, 2010 | 4.358 | 4.425 | 4.358 | 4.404 | 93,775 | -0.01(-0.16%) |
Nov 10, 2010 | 4.421 | 4.498 | 4.383 | 4.411 | 175,352 | -0.06(-1.25%) |
Nov 09, 2010 | 4.519 | 4.530 | 4.428 | 4.467 | 98,394 | -0.01(-0.21%) |
Nov 08, 2010 | 4.518 | 4.521 | 4.424 | 4.476 | 117,161 | -0.05(-1.00%) |
Nov 05, 2010 | 4.497 | 4.525 | 4.469 | 4.521 | 115,994 | +0.06(+1.32%) |
Nov 04, 2010 | 4.445 | 4.473 | 4.442 | 4.462 | 75,731 | +0.04(+0.94%) |
Nov 03, 2010 | 4.442 | 4.442 | 4.393 | 4.421 | 59,749 | -0.01(-0.24%) |
Nov 02, 2010 | 4.466 | 4.466 | 4.386 | 4.431 | 76,155 | +0.01(+0.24%) |
Nov 01, 2010 | 4.341 | 4.435 | 4.341 | 4.421 | 161,657 | +0.08(+1.84%) |
Oct 29, 2010 | 4.358 | 4.358 | 4.278 | 4.341 | 170,391 | -0.01(-0.16%) |
Oct 28, 2010 | 4.421 | 4.421 | 4.341 | 4.348 | 92,951 | -0.03(-0.79%) |
Oct 27, 2010 | 4.355 | 4.382 | 4.306 | 4.382 | 113,645 | +0.02(+0.40%) |
Oct 25, 2010 | 4.369 | 4.379 | 4.323 | 4.365 | 228,108 | -0.00(-0.08%) |
Oct 22, 2010 | 4.365 | 4.389 | 4.344 | 4.369 | 63,378 | +0.00(+0.00%) |
Oct 21, 2010 | 4.376 | 4.382 | 4.362 | 4.369 | 111,387 | -0.00(-0.08%) |
Oct 20, 2010 | 4.330 | 4.389 | 4.320 | 4.372 | 121,117 | +0.07(+1.61%) |
Oct 19, 2010 | 4.282 | 4.365 | 4.276 | 4.303 | 100,090 | -0.02(-0.40%) |
Oct 18, 2010 | 4.337 | 4.410 | 4.254 | 4.320 | 205,684 | -0.03(-0.80%) |
Oct 15, 2010 | 4.386 | 4.386 | 4.313 | 4.355 | 120,213 | -0.01(-0.32%) |
Oct 14, 2010 | 4.389 | 4.400 | 4.348 | 4.369 | 104,202 | -0.01(-0.16%) |
Oct 13, 2010 | 4.376 | 4.414 | 4.376 | 4.376 | 112,933 | +0.00(+0.02%) |
Oct 12, 2010 | 4.316 | 4.426 | 4.309 | 4.375 | 105,398 | +0.02(+0.40%) |
Oct 11, 2010 | 4.385 | 4.399 | 4.351 | 4.357 | 113,867 | -0.01(-0.32%) |
Oct 08, 2010 | 4.371 | 4.382 | 4.313 | 4.371 | 88,787 | +0.03(+0.71%) |
Oct 07, 2010 | 4.426 | 4.430 | 4.309 | 4.340 | 142,825 | -0.05(-1.10%) |
Oct 06, 2010 | 4.361 | 4.392 | 4.361 | 4.388 | 74,690 | +0.00(+0.08%) |
Oct 05, 2010 | 4.354 | 4.409 | 4.354 | 4.385 | 107,660 | +0.02(+0.55%) |
Oct 04, 2010 | 4.392 | 4.392 | 4.333 | 4.361 | 61,934 | -0.04(-0.94%) |
Oct 01, 2010 | 4.402 | 4.423 | 4.375 | 4.402 | 175,180 | -0.00(-0.08%) |
Sep 30, 2010 | 4.478 | 4.488 | 4.406 | 4.406 | 113,730 | -0.02(-0.47%) |
Sep 29, 2010 | 4.385 | 4.437 | 4.375 | 4.426 | 65,333 | +0.07(+1.50%) |
Sep 28, 2010 | 4.385 | 4.402 | 4.357 | 4.361 | 94,047 | +0.00(+0.08%) |
Sep 27, 2010 | 4.378 | 4.475 | 4.354 | 4.357 | 144,715 | -0.04(-1.02%) |
Sep 24, 2010 | 4.506 | 4.506 | 4.382 | 4.402 | 148,860 | -0.01(-0.16%) |
Sep 23, 2010 | 4.402 | 4.478 | 4.344 | 4.409 | 222,842 | -0.01(-0.16%) |
Sep 22, 2010 | 4.447 | 4.447 | 4.382 | 4.416 | 96,442 | -0.01(-0.16%) |
Sep 21, 2010 | 4.454 | 4.457 | 4.410 | 4.423 | 125,049 | -0.01(-0.16%) |
Sep 20, 2010 | 4.433 | 4.512 | 4.409 | 4.430 | 209,839 | +0.05(+1.18%) |
Sep 17, 2010 | 4.378 | 4.378 | 4.271 | 4.378 | 101,145 | +0.10(+2.25%) |
Sep 15, 2010 | 4.282 | 4.306 | 4.259 | 4.282 | 112,084 | -0.03(-0.64%) |
Sep 14, 2010 | 4.271 | 4.309 | 4.271 | 4.309 | 84,406 | +0.04(+0.89%) |
Sep 13, 2010 | 4.278 | 4.299 | 4.263 | 4.271 | 70,991 | -0.00(-0.08%) |
Sep 10, 2010 | 4.220 | 4.275 | 4.213 | 4.275 | 72,777 | +0.09(+2.06%) |
Sep 09, 2010 | 4.185 | 4.261 | 4.175 | 4.189 | 140,517 | +0.02(+0.50%) |
Sep 08, 2010 | 4.306 | 4.313 | 4.168 | 4.168 | 64,993 | +0.01(+0.35%) |
Sep 07, 2010 | 4.119 | 4.153 | 4.095 | 4.153 | 185,941 | +0.05(+1.16%) |
Sep 03, 2010 | 4.129 | 4.129 | 4.082 | 4.106 | 86,494 | +0.00(+0.00%) |
Sep 02, 2010 | 4.123 | 4.123 | 4.092 | 4.106 | 69,212 | -0.02(-0.41%) |