Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.465 | 4.544 | 4.391 | 4.413 | 779,082 | -0.13(-2.88%) |
Nov 29, 2010 | 4.493 | 4.573 | 4.306 | 4.544 | 782,442 | +0.01(+0.28%) |
Nov 26, 2010 | 4.468 | 4.544 | 4.376 | 4.532 | 294,693 | +0.04(+0.94%) |
Nov 24, 2010 | 4.430 | 4.490 | 4.490 | 4.490 | 716,769 | +0.10(+2.21%) |
Nov 23, 2010 | 4.344 | 4.419 | 4.274 | 4.392 | 559,020 | -0.02(-0.49%) |
Nov 22, 2010 | 4.322 | 4.441 | 4.241 | 4.414 | 417,736 | +0.07(+1.62%) |
Nov 19, 2010 | 4.479 | 4.479 | 4.301 | 4.344 | 865,868 | -0.13(-2.90%) |
Nov 18, 2010 | 4.317 | 4.522 | 4.268 | 4.473 | 1,227,181 | +0.24(+5.61%) |
Nov 17, 2010 | 3.955 | 4.257 | 3.955 | 4.236 | 669,123 | +0.31(+7.84%) |
Nov 16, 2010 | 4.095 | 4.155 | 3.874 | 3.928 | 737,052 | -0.22(-5.34%) |
Nov 15, 2010 | 4.193 | 4.274 | 4.138 | 4.149 | 232,857 | -0.02(-0.39%) |
Nov 12, 2010 | 4.333 | 4.387 | 4.166 | 4.166 | 581,003 | -0.23(-5.17%) |
Nov 11, 2010 | 4.387 | 4.473 | 4.365 | 4.392 | 302,022 | -0.06(-1.45%) |
Nov 10, 2010 | 4.349 | 4.495 | 4.349 | 4.457 | 526,520 | +0.11(+2.48%) |
Nov 09, 2010 | 4.538 | 4.565 | 4.322 | 4.349 | 594,983 | -0.16(-3.48%) |
Nov 08, 2010 | 4.538 | 4.592 | 4.463 | 4.506 | 495,219 | +0.01(+0.24%) |
Nov 05, 2010 | 4.522 | 4.576 | 4.468 | 4.495 | 348,502 | +0.00(+0.00%) |
Nov 04, 2010 | 4.473 | 4.522 | 4.360 | 4.495 | 614,203 | +0.14(+3.10%) |
Nov 03, 2010 | 4.252 | 4.376 | 4.171 | 4.360 | 544,240 | +0.12(+2.80%) |
Nov 02, 2010 | 4.247 | 4.322 | 4.160 | 4.241 | 424,159 | +0.02(+0.38%) |
Nov 01, 2010 | 4.338 | 4.414 | 4.174 | 4.225 | 332,955 | -0.09(-2.13%) |
Oct 29, 2010 | 4.257 | 4.387 | 4.241 | 4.317 | 469,397 | +0.04(+1.01%) |
Oct 28, 2010 | 4.301 | 4.322 | 4.160 | 4.274 | 929,399 | +0.04(+0.89%) |
Oct 27, 2010 | 4.209 | 4.306 | 4.187 | 4.236 | 1,391,981 | -0.18(-4.04%) |
Oct 25, 2010 | 4.457 | 4.522 | 4.371 | 4.414 | 429,904 | +0.02(+0.37%) |
Oct 22, 2010 | 4.468 | 4.533 | 4.344 | 4.398 | 330,314 | -0.04(-0.85%) |
Oct 21, 2010 | 4.468 | 4.533 | 4.338 | 4.436 | 391,956 | +0.01(+0.12%) |
Oct 20, 2010 | 4.468 | 4.538 | 4.430 | 4.430 | 631,800 | +0.01(+0.12%) |
Oct 19, 2010 | 4.376 | 4.522 | 4.376 | 4.425 | 935,555 | -0.06(-1.44%) |
Oct 18, 2010 | 4.490 | 4.576 | 4.436 | 4.490 | 793,153 | +0.03(+0.73%) |
Oct 15, 2010 | 4.609 | 4.609 | 4.425 | 4.457 | 759,777 | -0.08(-1.67%) |
Oct 14, 2010 | 4.533 | 4.592 | 4.436 | 4.533 | 963,546 | -0.02(-0.36%) |
Oct 13, 2010 | 4.284 | 4.592 | 4.274 | 4.549 | 1,454,677 | +0.30(+7.12%) |
Oct 12, 2010 | 4.263 | 4.290 | 4.160 | 4.247 | 587,074 | -0.02(-0.38%) |
Oct 11, 2010 | 4.214 | 4.333 | 4.198 | 4.263 | 550,824 | +0.04(+0.90%) |
Oct 08, 2010 | 4.063 | 4.241 | 4.052 | 4.225 | 594,813 | +0.15(+3.71%) |
Oct 07, 2010 | 4.052 | 4.101 | 4.014 | 4.074 | 670,491 | +0.05(+1.34%) |
Oct 06, 2010 | 4.020 | 4.068 | 3.993 | 4.020 | 874,278 | +0.01(+0.13%) |
Oct 05, 2010 | 3.906 | 4.063 | 3.890 | 4.014 | 1,009,179 | +0.17(+4.35%) |
Oct 04, 2010 | 3.825 | 3.895 | 3.809 | 3.847 | 625,503 | -0.01(-0.14%) |
Oct 01, 2010 | 3.863 | 3.885 | 3.734 | 3.852 | 374,300 | +0.06(+1.57%) |
Sep 30, 2010 | 3.868 | 3.895 | 3.755 | 3.793 | 486,786 | -0.04(-1.13%) |
Sep 29, 2010 | 3.777 | 3.885 | 3.706 | 3.836 | 289,673 | +0.03(+0.71%) |
Sep 28, 2010 | 3.831 | 3.831 | 3.668 | 3.809 | 645,548 | +0.00(+0.00%) |
Sep 27, 2010 | 3.847 | 3.890 | 3.755 | 3.809 | 492,777 | -0.03(-0.70%) |
Sep 24, 2010 | 3.722 | 3.836 | 3.690 | 3.836 | 1,133,173 | +0.19(+5.34%) |
Sep 23, 2010 | 3.647 | 3.777 | 3.631 | 3.641 | 738,044 | -0.03(-0.88%) |
Sep 22, 2010 | 3.804 | 3.858 | 3.658 | 3.674 | 501,625 | -0.16(-4.09%) |
Sep 21, 2010 | 3.868 | 3.917 | 3.793 | 3.831 | 2,066,219 | -0.03(-0.84%) |
Sep 20, 2010 | 3.879 | 3.928 | 3.749 | 3.863 | 1,005,134 | +0.00(+0.03%) |
Sep 17, 2010 | 3.982 | 3.982 | 3.782 | 3.862 | 672,240 | -0.13(-3.15%) |
Sep 15, 2010 | 3.885 | 4.020 | 3.712 | 3.987 | 582,369 | +0.08(+2.07%) |
Sep 14, 2010 | 3.749 | 3.917 | 3.679 | 3.906 | 679,216 | +0.12(+3.14%) |
Sep 13, 2010 | 3.641 | 3.831 | 3.625 | 3.787 | 1,098,909 | +0.21(+5.73%) |
Sep 10, 2010 | 3.658 | 3.685 | 3.528 | 3.582 | 307,070 | -0.05(-1.49%) |
Sep 09, 2010 | 3.652 | 3.652 | 3.566 | 3.636 | 346,578 | +0.07(+1.97%) |
Sep 08, 2010 | 3.593 | 3.658 | 3.528 | 3.566 | 604,573 | -0.01(-0.15%) |
Sep 07, 2010 | 3.733 | 3.771 | 3.550 | 3.571 | 615,584 | -0.18(-4.69%) |
Sep 03, 2010 | 3.663 | 3.777 | 3.641 | 3.747 | 745,557 | +0.13(+3.51%) |
Sep 02, 2010 | 3.404 | 3.641 | 3.404 | 3.620 | 460,786 | +0.23(+6.69%) |