Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.018 | 4.086 | 4.014 | 4.041 | 658,364 | -0.03(-0.74%) |
Nov 29, 2010 | 3.958 | 4.093 | 3.950 | 4.071 | 493,562 | +0.11(+2.85%) |
Nov 26, 2010 | 4.041 | 4.071 | 3.950 | 3.958 | 367,840 | -0.11(-2.77%) |
Nov 24, 2010 | 4.071 | 4.071 | 4.071 | 4.071 | 772,838 | +0.05(+1.12%) |
Nov 23, 2010 | 4.010 | 4.056 | 3.973 | 4.025 | 534,293 | -0.05(-1.29%) |
Nov 22, 2010 | 4.025 | 4.093 | 3.950 | 4.078 | 391,712 | +0.04(+0.93%) |
Nov 19, 2010 | 4.048 | 4.093 | 3.949 | 4.041 | 475,536 | -0.01(-0.19%) |
Nov 18, 2010 | 4.056 | 4.168 | 4.025 | 4.048 | 538,977 | +0.07(+1.70%) |
Nov 17, 2010 | 4.041 | 4.161 | 3.973 | 3.980 | 919,227 | -0.04(-0.94%) |
Nov 16, 2010 | 4.138 | 4.191 | 3.988 | 4.018 | 908,431 | -0.18(-4.30%) |
Nov 15, 2010 | 4.116 | 4.210 | 4.116 | 4.199 | 981,909 | +0.12(+2.95%) |
Nov 12, 2010 | 4.168 | 4.274 | 4.078 | 4.078 | 1,056,776 | -0.15(-3.56%) |
Nov 11, 2010 | 4.244 | 4.311 | 4.206 | 4.229 | 774,218 | -0.10(-2.26%) |
Nov 10, 2010 | 4.206 | 4.326 | 4.199 | 4.326 | 726,166 | +0.14(+3.23%) |
Nov 09, 2010 | 4.176 | 4.326 | 4.138 | 4.191 | 973,380 | +0.04(+0.91%) |
Nov 08, 2010 | 4.206 | 4.326 | 4.131 | 4.153 | 489,273 | -0.08(-1.78%) |
Nov 05, 2010 | 4.131 | 4.439 | 4.078 | 4.229 | 1,472,833 | +0.10(+2.36%) |
Nov 04, 2010 | 4.131 | 4.183 | 4.056 | 4.131 | 1,368,394 | +0.00(+0.00%) |
Nov 03, 2010 | 3.973 | 4.146 | 3.973 | 4.131 | 1,744,741 | +0.16(+3.97%) |
Nov 02, 2010 | 3.936 | 4.026 | 3.508 | 3.973 | 5,644,775 | +0.10(+2.52%) |
Nov 01, 2010 | 4.289 | 4.311 | 3.808 | 3.876 | 1,954,102 | -0.41(-9.63%) |
Oct 29, 2010 | 4.214 | 4.326 | 4.154 | 4.289 | 946,209 | +0.06(+1.42%) |
Oct 28, 2010 | 4.544 | 4.612 | 4.229 | 4.229 | 4,031,352 | -0.91(-17.69%) |
Oct 27, 2010 | 5.055 | 5.145 | 4.995 | 5.137 | 468,427 | +0.10(+1.94%) |
Oct 25, 2010 | 5.235 | 5.250 | 5.002 | 5.040 | 515,447 | -0.15(-2.89%) |
Oct 22, 2010 | 5.017 | 5.288 | 4.920 | 5.190 | 1,143,805 | +0.19(+3.75%) |
Oct 21, 2010 | 5.183 | 5.220 | 4.965 | 5.002 | 570,418 | -0.13(-2.49%) |
Oct 20, 2010 | 5.183 | 5.220 | 5.047 | 5.130 | 411,467 | -0.04(-0.73%) |
Oct 19, 2010 | 5.115 | 5.273 | 5.070 | 5.167 | 710,207 | -0.05(-0.86%) |
Oct 18, 2010 | 5.122 | 5.213 | 5.077 | 5.213 | 400,180 | +0.12(+2.36%) |
Oct 15, 2010 | 5.213 | 5.213 | 5.047 | 5.092 | 1,042,584 | -0.06(-1.17%) |
Oct 14, 2010 | 5.325 | 5.325 | 5.017 | 5.152 | 708,424 | -0.21(-3.92%) |
Oct 13, 2010 | 5.235 | 5.453 | 5.152 | 5.363 | 1,311,223 | +0.16(+3.03%) |
Oct 12, 2010 | 5.055 | 5.220 | 4.987 | 5.205 | 752,041 | +0.14(+2.82%) |
Oct 11, 2010 | 5.115 | 5.160 | 5.010 | 5.062 | 282,295 | -0.06(-1.17%) |
Oct 08, 2010 | 5.107 | 5.152 | 5.002 | 5.122 | 383,258 | +0.03(+0.59%) |
Oct 07, 2010 | 5.175 | 5.175 | 5.025 | 5.092 | 352,846 | -0.02(-0.44%) |
Oct 06, 2010 | 5.017 | 5.190 | 4.961 | 5.115 | 538,791 | +0.10(+1.95%) |
Oct 05, 2010 | 4.927 | 5.032 | 4.860 | 5.017 | 555,088 | +0.14(+2.93%) |
Oct 04, 2010 | 4.860 | 4.935 | 4.807 | 4.875 | 545,895 | -0.02(-0.31%) |
Oct 01, 2010 | 4.980 | 4.980 | 4.822 | 4.890 | 441,526 | -0.02(-0.46%) |
Sep 30, 2010 | 5.115 | 5.115 | 4.890 | 4.912 | 788,492 | -0.05(-0.91%) |
Sep 29, 2010 | 4.905 | 4.995 | 4.837 | 4.957 | 438,112 | +0.02(+0.46%) |
Sep 28, 2010 | 4.807 | 4.942 | 4.709 | 4.935 | 871,790 | +0.14(+2.98%) |
Sep 27, 2010 | 4.995 | 5.040 | 4.769 | 4.792 | 464,987 | -0.17(-3.33%) |
Sep 24, 2010 | 4.732 | 4.980 | 4.634 | 4.957 | 1,043,476 | +0.32(+6.80%) |
Sep 23, 2010 | 4.694 | 4.799 | 4.619 | 4.642 | 948,833 | -0.09(-1.90%) |
Sep 22, 2010 | 4.822 | 4.829 | 4.672 | 4.732 | 1,183,523 | -0.11(-2.17%) |
Sep 21, 2010 | 4.912 | 4.987 | 4.822 | 4.837 | 675,786 | -0.08(-1.53%) |
Sep 20, 2010 | 4.807 | 4.957 | 4.739 | 4.912 | 1,480,000 | +0.11(+2.35%) |
Sep 17, 2010 | 5.032 | 5.070 | 4.754 | 4.799 | 1,851,759 | -0.23(-4.63%) |
Sep 15, 2010 | 5.055 | 5.152 | 4.987 | 5.032 | 525,054 | -0.05(-1.03%) |
Sep 14, 2010 | 5.205 | 5.246 | 5.062 | 5.085 | 545,437 | -0.16(-3.01%) |
Sep 13, 2010 | 5.100 | 5.250 | 5.077 | 5.243 | 939,600 | +0.23(+4.65%) |
Sep 10, 2010 | 5.092 | 5.174 | 5.002 | 5.010 | 483,026 | -0.05(-0.89%) |
Sep 09, 2010 | 5.250 | 5.250 | 4.987 | 5.055 | 420,696 | -0.10(-1.90%) |
Sep 08, 2010 | 5.130 | 5.213 | 5.047 | 5.152 | 1,092,600 | +0.06(+1.18%) |
Sep 07, 2010 | 5.235 | 5.295 | 5.070 | 5.092 | 510,555 | -0.17(-3.14%) |
Sep 03, 2010 | 5.273 | 5.340 | 5.070 | 5.258 | 725,704 | +0.08(+1.45%) |
Sep 02, 2010 | 4.972 | 5.220 | 4.935 | 5.183 | 876,459 | +0.20(+3.92%) |