Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.280 | 5.390 | 5.260 | 5.310 | 785,878 | -0.05(-0.93%) |
Nov 29, 2010 | 5.470 | 5.530 | 5.300 | 5.360 | 491,415 | -0.14(-2.55%) |
Nov 26, 2010 | 5.490 | 5.540 | 5.430 | 5.500 | 146,184 | +0.00(+0.00%) |
Nov 24, 2010 | 5.350 | 5.500 | 5.500 | 5.500 | 373,447 | +0.22(+4.17%) |
Nov 23, 2010 | 5.450 | 5.470 | 5.260 | 5.280 | 353,785 | -0.23(-4.17%) |
Nov 22, 2010 | 5.420 | 5.540 | 5.300 | 5.510 | 718,591 | +0.25(+4.75%) |
Nov 19, 2010 | 5.250 | 5.280 | 5.120 | 5.260 | 412,124 | +0.02(+0.38%) |
Nov 18, 2010 | 5.110 | 5.280 | 5.040 | 5.240 | 346,705 | +0.19(+3.76%) |
Nov 17, 2010 | 5.090 | 5.140 | 5.020 | 5.050 | 419,393 | -0.01(-0.20%) |
Nov 16, 2010 | 5.100 | 5.200 | 5.000 | 5.060 | 1,082,149 | -0.05(-0.98%) |
Nov 15, 2010 | 5.120 | 5.280 | 5.080 | 5.110 | 316,701 | +0.01(+0.20%) |
Nov 12, 2010 | 5.160 | 5.219 | 5.080 | 5.100 | 449,221 | -0.13(-2.49%) |
Nov 11, 2010 | 5.300 | 5.300 | 5.190 | 5.230 | 390,688 | -0.07(-1.32%) |
Nov 10, 2010 | 5.250 | 5.320 | 5.190 | 5.300 | 539,521 | +0.04(+0.76%) |
Nov 09, 2010 | 5.380 | 5.390 | 5.240 | 5.260 | 503,071 | -0.09(-1.68%) |
Nov 08, 2010 | 5.350 | 5.370 | 5.280 | 5.350 | 598,280 | +0.06(+1.13%) |
Nov 05, 2010 | 5.230 | 5.320 | 5.230 | 5.290 | 754,948 | +0.09(+1.73%) |
Nov 04, 2010 | 5.160 | 5.210 | 5.090 | 5.200 | 924,620 | +0.12(+2.36%) |
Nov 03, 2010 | 5.070 | 5.080 | 4.950 | 5.080 | 965,044 | +0.00(+0.00%) |
Nov 02, 2010 | 4.590 | 5.090 | 4.590 | 5.080 | 1,678,195 | +0.64(+14.41%) |
Nov 01, 2010 | 4.460 | 4.580 | 4.370 | 4.440 | 302,891 | -0.03(-0.67%) |
Oct 29, 2010 | 4.450 | 4.500 | 4.390 | 4.470 | 220,151 | -0.01(-0.22%) |
Oct 28, 2010 | 4.500 | 4.540 | 4.440 | 4.480 | 188,076 | +0.01(+0.22%) |
Oct 27, 2010 | 4.490 | 4.530 | 4.410 | 4.470 | 238,375 | -0.05(-1.11%) |
Oct 25, 2010 | 4.400 | 4.550 | 4.400 | 4.520 | 344,814 | +0.16(+3.67%) |
Oct 22, 2010 | 4.500 | 4.500 | 4.270 | 4.360 | 636,887 | -0.14(-3.11%) |
Oct 21, 2010 | 4.550 | 4.570 | 4.320 | 4.500 | 852,707 | -0.02(-0.44%) |
Oct 20, 2010 | 4.580 | 4.580 | 4.510 | 4.520 | 365,976 | -0.03(-0.66%) |
Oct 19, 2010 | 4.660 | 4.660 | 4.500 | 4.550 | 730,771 | -0.17(-3.60%) |
Oct 18, 2010 | 4.680 | 4.770 | 4.670 | 4.720 | 758,923 | +0.06(+1.29%) |
Oct 15, 2010 | 4.460 | 4.700 | 4.430 | 4.660 | 1,062,313 | +0.26(+5.91%) |
Oct 14, 2010 | 4.310 | 4.420 | 4.230 | 4.400 | 1,229,176 | +0.11(+2.56%) |
Oct 13, 2010 | 4.450 | 4.450 | 4.250 | 4.290 | 746,625 | -0.03(-0.69%) |
Oct 12, 2010 | 4.300 | 4.330 | 4.220 | 4.320 | 859,242 | +0.00(+0.00%) |
Oct 11, 2010 | 4.320 | 4.390 | 4.300 | 4.320 | 362,188 | +0.01(+0.23%) |
Oct 08, 2010 | 4.200 | 4.350 | 4.160 | 4.310 | 791,379 | +0.13(+3.11%) |
Oct 07, 2010 | 4.150 | 4.220 | 4.110 | 4.180 | 663,154 | +0.08(+1.95%) |
Oct 06, 2010 | 4.070 | 4.130 | 3.980 | 4.100 | 1,833,267 | +0.05(+1.23%) |
Oct 05, 2010 | 3.980 | 4.080 | 3.900 | 4.050 | 373,792 | +0.12(+3.05%) |
Oct 04, 2010 | 4.020 | 4.100 | 3.860 | 3.930 | 508,955 | -0.11(-2.72%) |
Oct 01, 2010 | 4.080 | 4.080 | 3.920 | 4.040 | 249,814 | +0.00(+0.00%) |
Sep 30, 2010 | 3.950 | 4.070 | 3.900 | 4.040 | 1,503,686 | +0.13(+3.32%) |
Sep 29, 2010 | 3.890 | 3.942 | 3.820 | 3.910 | 199,567 | +0.00(+0.00%) |
Sep 28, 2010 | 3.900 | 3.910 | 3.820 | 3.910 | 197,710 | +0.01(+0.26%) |
Sep 27, 2010 | 3.870 | 3.920 | 3.830 | 3.900 | 166,743 | +0.02(+0.52%) |
Sep 24, 2010 | 3.870 | 3.940 | 3.830 | 3.880 | 1,253,743 | +0.07(+1.84%) |
Sep 23, 2010 | 3.810 | 3.920 | 3.760 | 3.810 | 774,089 | -0.01(-0.26%) |
Sep 22, 2010 | 3.900 | 3.920 | 3.760 | 3.820 | 406,384 | -0.09(-2.30%) |
Sep 21, 2010 | 3.910 | 3.970 | 3.860 | 3.910 | 470,533 | +0.01(+0.26%) |
Sep 20, 2010 | 3.950 | 3.990 | 3.860 | 3.900 | 435,325 | -0.04(-1.02%) |
Sep 17, 2010 | 4.000 | 4.010 | 3.930 | 3.940 | 1,156,235 | +0.05(+1.29%) |
Sep 15, 2010 | 3.820 | 3.900 | 3.720 | 3.890 | 320,501 | +0.07(+1.83%) |
Sep 14, 2010 | 3.760 | 3.960 | 3.750 | 3.820 | 1,144,260 | +0.03(+0.79%) |
Sep 13, 2010 | 3.750 | 3.800 | 3.680 | 3.790 | 380,938 | +0.09(+2.43%) |
Sep 10, 2010 | 3.530 | 3.760 | 3.530 | 3.700 | 409,548 | +0.13(+3.64%) |
Sep 09, 2010 | 3.590 | 3.640 | 3.500 | 3.570 | 145,596 | +0.04(+1.13%) |
Sep 08, 2010 | 3.690 | 3.720 | 3.510 | 3.530 | 232,154 | -0.13(-3.55%) |
Sep 07, 2010 | 3.740 | 3.760 | 3.580 | 3.660 | 347,698 | -0.08(-2.14%) |
Sep 03, 2010 | 3.790 | 3.800 | 3.700 | 3.740 | 625,040 | +0.06(+1.63%) |
Sep 02, 2010 | 3.440 | 3.770 | 3.320 | 3.680 | 944,554 | +0.28(+8.24%) |