Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.805 | 4.925 | 4.781 | 4.919 | 9,052,891 | +0.07(+1.36%) |
Nov 29, 2010 | 4.805 | 4.877 | 4.751 | 4.853 | 1,423,517 | +0.02(+0.37%) |
Nov 26, 2010 | 4.817 | 4.841 | 4.667 | 4.835 | 1,138,343 | -0.02(-0.50%) |
Nov 24, 2010 | 4.967 | 4.859 | 4.859 | 4.859 | 918,427 | +0.04(+0.87%) |
Nov 23, 2010 | 4.811 | 4.871 | 4.775 | 4.817 | 1,172,430 | -0.06(-1.23%) |
Nov 22, 2010 | 4.817 | 4.901 | 4.811 | 4.877 | 944,280 | +0.05(+1.12%) |
Nov 19, 2010 | 4.865 | 4.871 | 4.811 | 4.823 | 416,623 | -0.06(-1.23%) |
Nov 18, 2010 | 4.865 | 4.889 | 4.841 | 4.883 | 1,139,471 | +0.06(+1.25%) |
Nov 17, 2010 | 4.865 | 4.889 | 4.811 | 4.823 | 841,135 | -0.03(-0.62%) |
Nov 16, 2010 | 4.937 | 4.943 | 4.817 | 4.853 | 1,275,086 | -0.10(-1.94%) |
Nov 15, 2010 | 5.009 | 5.069 | 4.940 | 4.949 | 1,068,164 | -0.05(-0.96%) |
Nov 12, 2010 | 5.106 | 5.130 | 4.997 | 4.997 | 2,132,957 | -0.16(-3.03%) |
Nov 11, 2010 | 5.021 | 5.262 | 5.021 | 5.154 | 2,087,887 | -0.21(-3.98%) |
Nov 10, 2010 | 5.142 | 5.370 | 5.142 | 5.367 | 975,156 | +0.21(+4.14%) |
Nov 09, 2010 | 5.226 | 5.256 | 5.154 | 5.154 | 976,790 | -0.07(-1.38%) |
Nov 08, 2010 | 5.394 | 5.394 | 5.220 | 5.226 | 1,288,155 | -0.17(-3.23%) |
Nov 05, 2010 | 5.478 | 5.496 | 5.376 | 5.400 | 807,188 | -0.08(-1.54%) |
Nov 04, 2010 | 5.268 | 5.490 | 5.232 | 5.484 | 1,212,433 | +0.28(+5.43%) |
Nov 03, 2010 | 5.184 | 5.256 | 5.184 | 5.202 | 956,854 | -0.01(-0.23%) |
Nov 02, 2010 | 5.262 | 5.262 | 5.184 | 5.214 | 1,134,015 | -0.01(-0.12%) |
Nov 01, 2010 | 5.268 | 5.274 | 5.142 | 5.220 | 1,096,293 | -0.03(-0.57%) |
Oct 29, 2010 | 5.081 | 5.268 | 5.021 | 5.250 | 1,592,971 | +0.14(+2.83%) |
Oct 28, 2010 | 5.154 | 5.154 | 5.039 | 5.106 | 1,648,083 | -0.04(-0.70%) |
Oct 27, 2010 | 5.154 | 5.154 | 5.063 | 5.142 | 1,056,264 | -0.14(-2.62%) |
Oct 25, 2010 | 5.244 | 5.334 | 5.244 | 5.280 | 1,514,310 | +0.05(+1.04%) |
Oct 22, 2010 | 5.124 | 5.238 | 5.106 | 5.226 | 887,231 | +0.11(+2.24%) |
Oct 21, 2010 | 5.118 | 5.148 | 5.057 | 5.112 | 1,201,612 | -0.01(-0.12%) |
Oct 20, 2010 | 5.178 | 5.202 | 5.099 | 5.118 | 1,118,497 | -0.06(-1.16%) |
Oct 19, 2010 | 5.172 | 5.232 | 5.163 | 5.178 | 1,066,434 | -0.04(-0.81%) |
Oct 18, 2010 | 5.244 | 5.256 | 5.178 | 5.220 | 901,409 | -0.01(-0.23%) |
Oct 15, 2010 | 5.322 | 5.340 | 5.202 | 5.232 | 626,824 | -0.05(-0.91%) |
Oct 14, 2010 | 5.352 | 5.382 | 5.274 | 5.280 | 841,044 | -0.09(-1.68%) |
Oct 13, 2010 | 5.400 | 5.425 | 5.340 | 5.370 | 270,224 | +0.01(+0.11%) |
Oct 12, 2010 | 5.418 | 5.430 | 5.310 | 5.364 | 1,039,710 | -0.05(-1.00%) |
Oct 11, 2010 | 5.460 | 5.472 | 5.412 | 5.418 | 259,649 | -0.04(-0.77%) |
Oct 08, 2010 | 5.490 | 5.490 | 5.424 | 5.460 | 349,125 | -0.04(-0.66%) |
Oct 07, 2010 | 5.520 | 5.557 | 5.472 | 5.496 | 528,004 | -0.02(-0.33%) |
Oct 06, 2010 | 5.484 | 5.563 | 5.484 | 5.514 | 867,183 | +0.01(+0.22%) |
Oct 05, 2010 | 5.502 | 5.520 | 5.448 | 5.502 | 916,797 | +0.05(+0.88%) |
Oct 04, 2010 | 5.490 | 5.508 | 5.442 | 5.454 | 533,372 | -0.04(-0.66%) |
Oct 01, 2010 | 5.563 | 5.575 | 5.490 | 5.490 | 593,036 | -0.04(-0.65%) |
Sep 30, 2010 | 5.484 | 5.563 | 5.484 | 5.526 | 1,522,094 | +0.08(+1.55%) |
Sep 29, 2010 | 5.514 | 5.551 | 5.442 | 5.442 | 2,347,910 | -0.08(-1.42%) |
Sep 28, 2010 | 5.448 | 5.538 | 5.442 | 5.520 | 955,926 | +0.07(+1.32%) |
Sep 27, 2010 | 5.545 | 5.557 | 5.448 | 5.448 | 762,869 | -0.10(-1.74%) |
Sep 24, 2010 | 5.460 | 5.575 | 5.442 | 5.545 | 824,247 | +0.14(+2.56%) |
Sep 23, 2010 | 5.472 | 5.557 | 5.406 | 5.406 | 1,001,185 | -0.10(-1.75%) |
Sep 22, 2010 | 5.623 | 5.644 | 5.496 | 5.502 | 613,204 | -0.12(-2.14%) |
Sep 21, 2010 | 5.635 | 5.677 | 5.575 | 5.623 | 1,297,401 | +0.00(+0.00%) |
Sep 20, 2010 | 5.442 | 5.641 | 5.442 | 5.623 | 1,275,011 | +0.20(+3.66%) |
Sep 17, 2010 | 5.436 | 5.460 | 5.394 | 5.424 | 1,217,097 | -0.07(-1.31%) |
Sep 15, 2010 | 5.587 | 5.593 | 5.436 | 5.496 | 2,174,433 | -0.12(-2.14%) |
Sep 14, 2010 | 5.683 | 5.707 | 5.617 | 5.617 | 761,460 | -0.06(-1.06%) |
Sep 13, 2010 | 5.671 | 5.719 | 5.653 | 5.677 | 594,960 | +0.04(+0.75%) |
Sep 10, 2010 | 5.653 | 5.701 | 5.587 | 5.635 | 496,635 | -0.02(-0.32%) |
Sep 09, 2010 | 5.677 | 5.731 | 5.623 | 5.653 | 832,977 | +0.04(+0.75%) |
Sep 08, 2010 | 5.701 | 5.749 | 5.593 | 5.611 | 1,380,849 | -0.10(-1.69%) |
Sep 07, 2010 | 5.803 | 5.833 | 5.659 | 5.707 | 948,393 | -0.13(-2.27%) |
Sep 03, 2010 | 5.887 | 5.899 | 5.815 | 5.839 | 1,081,800 | +0.01(+0.21%) |
Sep 02, 2010 | 5.599 | 5.881 | 5.557 | 5.827 | 2,854,585 | +0.23(+4.08%) |