Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.800 | 4.870 | 4.760 | 4.850 | 706,259 | +0.07(+1.46%) |
Nov 29, 2010 | 4.880 | 4.930 | 4.750 | 4.780 | 880,443 | -0.15(-3.04%) |
Nov 26, 2010 | 4.550 | 4.940 | 4.550 | 4.930 | 618,851 | +0.44(+9.80%) |
Nov 24, 2010 | 4.460 | 4.490 | 4.490 | 4.490 | 319,920 | +0.06(+1.35%) |
Nov 23, 2010 | 4.360 | 4.450 | 4.360 | 4.430 | 305,455 | +0.07(+1.61%) |
Nov 22, 2010 | 4.410 | 4.470 | 4.360 | 4.360 | 465,766 | -0.10(-2.24%) |
Nov 19, 2010 | 4.410 | 4.520 | 4.400 | 4.460 | 278,088 | +0.06(+1.36%) |
Nov 18, 2010 | 4.350 | 4.420 | 4.320 | 4.400 | 379,088 | +0.10(+2.33%) |
Nov 17, 2010 | 4.320 | 4.330 | 4.260 | 4.300 | 300,850 | -0.03(-0.69%) |
Nov 16, 2010 | 4.300 | 4.400 | 4.240 | 4.330 | 738,405 | -0.09(-2.04%) |
Nov 15, 2010 | 4.150 | 4.510 | 4.120 | 4.420 | 656,948 | +0.12(+2.79%) |
Nov 12, 2010 | 4.460 | 4.500 | 4.270 | 4.300 | 424,200 | -0.19(-4.23%) |
Nov 11, 2010 | 4.350 | 4.540 | 4.290 | 4.490 | 791,158 | +0.23(+5.40%) |
Nov 10, 2010 | 4.210 | 4.280 | 4.200 | 4.260 | 260,728 | +0.04(+0.95%) |
Nov 09, 2010 | 4.150 | 4.240 | 4.150 | 4.220 | 209,107 | +0.06(+1.44%) |
Nov 08, 2010 | 4.050 | 4.200 | 4.020 | 4.160 | 232,239 | +0.11(+2.72%) |
Nov 05, 2010 | 4.010 | 4.080 | 4.000 | 4.050 | 184,462 | +0.00(+0.00%) |
Nov 04, 2010 | 4.040 | 4.080 | 4.000 | 4.050 | 875,488 | +0.06(+1.50%) |
Nov 03, 2010 | 4.050 | 4.090 | 3.990 | 3.990 | 590,552 | -0.06(-1.48%) |
Nov 02, 2010 | 4.000 | 4.100 | 3.990 | 4.050 | 310,926 | +0.05(+1.25%) |
Nov 01, 2010 | 4.030 | 4.030 | 3.990 | 4.000 | 158,435 | -0.04(-0.99%) |
Oct 29, 2010 | 3.950 | 4.040 | 3.910 | 4.040 | 840,324 | +0.06(+1.64%) |
Oct 28, 2010 | 3.940 | 4.030 | 3.820 | 3.975 | 712,063 | +0.02(+0.38%) |
Oct 27, 2010 | 3.870 | 3.980 | 3.828 | 3.960 | 888,912 | +0.25(+6.74%) |
Oct 25, 2010 | 3.900 | 3.900 | 3.580 | 3.710 | 1,665,793 | -0.33(-8.17%) |
Oct 22, 2010 | 4.140 | 4.160 | 4.010 | 4.040 | 596,051 | -0.10(-2.42%) |
Oct 21, 2010 | 4.150 | 4.250 | 4.100 | 4.140 | 168,214 | +0.00(+0.00%) |
Oct 20, 2010 | 4.100 | 4.180 | 4.050 | 4.140 | 303,651 | +0.08(+1.97%) |
Oct 19, 2010 | 4.250 | 4.250 | 4.040 | 4.060 | 377,801 | -0.20(-4.69%) |
Oct 18, 2010 | 4.260 | 4.320 | 4.200 | 4.260 | 307,869 | +0.01(+0.24%) |
Oct 15, 2010 | 4.200 | 4.255 | 4.120 | 4.250 | 269,042 | +0.04(+0.95%) |
Oct 14, 2010 | 4.230 | 4.340 | 4.160 | 4.210 | 165,014 | -0.02(-0.47%) |
Oct 13, 2010 | 4.390 | 4.390 | 4.190 | 4.230 | 261,821 | +0.01(+0.24%) |
Oct 12, 2010 | 4.200 | 4.280 | 4.110 | 4.220 | 262,704 | -0.01(-0.24%) |
Oct 11, 2010 | 4.370 | 4.450 | 4.180 | 4.230 | 374,056 | -0.16(-3.64%) |
Oct 08, 2010 | 4.480 | 4.680 | 4.330 | 4.390 | 601,295 | -0.13(-2.88%) |
Oct 07, 2010 | 4.300 | 4.650 | 4.270 | 4.520 | 940,491 | +0.27(+6.35%) |
Oct 06, 2010 | 4.230 | 4.250 | 4.150 | 4.250 | 252,005 | +0.05(+1.19%) |
Oct 05, 2010 | 4.060 | 4.280 | 4.060 | 4.200 | 527,530 | +0.16(+3.96%) |
Oct 04, 2010 | 3.900 | 4.270 | 3.900 | 4.040 | 1,056,186 | +0.19(+4.80%) |
Oct 01, 2010 | 3.900 | 3.910 | 3.840 | 3.855 | 146,059 | -0.04(-1.15%) |
Sep 30, 2010 | 3.880 | 3.900 | 3.810 | 3.900 | 165,976 | +0.07(+1.83%) |
Sep 29, 2010 | 3.910 | 3.910 | 3.830 | 3.830 | 104,130 | -0.05(-1.29%) |
Sep 28, 2010 | 3.900 | 3.950 | 3.850 | 3.880 | 247,013 | -0.03(-0.77%) |
Sep 27, 2010 | 3.940 | 4.050 | 3.880 | 3.910 | 565,199 | +0.01(+0.26%) |
Sep 24, 2010 | 3.770 | 3.930 | 3.730 | 3.900 | 487,431 | +0.17(+4.56%) |
Sep 23, 2010 | 3.680 | 3.840 | 3.671 | 3.730 | 172,972 | +0.01(+0.27%) |
Sep 22, 2010 | 3.830 | 3.830 | 3.680 | 3.720 | 244,641 | -0.08(-2.11%) |
Sep 21, 2010 | 3.890 | 3.890 | 3.800 | 3.800 | 256,579 | -0.08(-2.06%) |
Sep 20, 2010 | 4.090 | 4.120 | 3.840 | 3.880 | 328,288 | -0.15(-3.72%) |
Sep 17, 2010 | 4.080 | 4.080 | 3.900 | 4.030 | 305,822 | -0.30(-6.93%) |
Sep 15, 2010 | 4.360 | 4.420 | 4.260 | 4.330 | 454,268 | -0.02(-0.46%) |
Sep 14, 2010 | 4.350 | 4.420 | 4.310 | 4.350 | 406,700 | +0.02(+0.46%) |
Sep 13, 2010 | 4.470 | 4.500 | 4.260 | 4.330 | 445,565 | -0.12(-2.70%) |
Sep 10, 2010 | 4.390 | 4.610 | 4.350 | 4.450 | 1,097,722 | +0.06(+1.37%) |
Sep 09, 2010 | 4.020 | 4.410 | 4.000 | 4.390 | 580,921 | +0.39(+9.75%) |
Sep 08, 2010 | 3.670 | 4.000 | 3.610 | 4.000 | 290,940 | +0.29(+7.82%) |
Sep 07, 2010 | 3.630 | 3.740 | 3.620 | 3.710 | 185,830 | +0.03(+0.82%) |
Sep 03, 2010 | 3.650 | 3.720 | 3.630 | 3.680 | 188,126 | +0.02(+0.55%) |
Sep 02, 2010 | 3.700 | 3.710 | 3.500 | 3.660 | 715,813 | -0.08(-2.14%) |