Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.700 | 4.750 | 4.680 | 4.700 | 10,110,105 | -0.01(-0.21%) |
Nov 29, 2010 | 4.790 | 4.800 | 4.710 | 4.710 | 4,022,274 | -0.08(-1.67%) |
Nov 26, 2010 | 4.800 | 4.840 | 4.790 | 4.790 | 2,938,679 | -0.05(-1.03%) |
Nov 25, 2010 | 4.850 | 4.870 | 4.820 | 4.840 | 537,381 | -0.03(-0.62%) |
Nov 24, 2010 | 4.830 | 4.870 | 4.820 | 4.870 | 5,534,997 | +0.08(+1.67%) |
Nov 23, 2010 | 4.860 | 4.870 | 4.790 | 4.790 | 6,562,575 | -0.09(-1.84%) |
Nov 22, 2010 | 4.910 | 4.920 | 4.870 | 4.880 | 3,220,440 | -0.03(-0.61%) |
Nov 19, 2010 | 4.970 | 4.980 | 4.900 | 4.910 | 4,410,082 | -0.06(-1.21%) |
Nov 18, 2010 | 4.980 | 5.040 | 4.950 | 4.970 | 6,188,637 | +0.02(+0.40%) |
Nov 17, 2010 | 4.870 | 4.950 | 4.860 | 4.950 | 3,981,800 | +0.05(+1.02%) |
Nov 16, 2010 | 4.980 | 4.980 | 4.860 | 4.900 | 4,252,608 | -0.09(-1.80%) |
Nov 15, 2010 | 4.880 | 5.020 | 4.880 | 4.990 | 7,837,295 | +0.14(+2.89%) |
Nov 12, 2010 | 4.900 | 4.910 | 4.810 | 4.850 | 4,114,151 | -0.07(-1.42%) |
Nov 11, 2010 | 4.960 | 4.970 | 4.880 | 4.920 | 3,072,340 | -0.06(-1.20%) |
Nov 10, 2010 | 4.970 | 5.020 | 4.950 | 4.980 | 4,335,664 | +0.03(+0.61%) |
Nov 09, 2010 | 5.150 | 5.150 | 4.910 | 4.950 | 14,687,916 | -0.18(-3.51%) |
Nov 08, 2010 | 5.130 | 5.150 | 5.080 | 5.130 | 4,058,217 | +0.00(+0.00%) |
Nov 05, 2010 | 5.050 | 5.150 | 5.030 | 5.130 | 8,290,864 | +0.08(+1.58%) |
Nov 04, 2010 | 5.080 | 5.090 | 5.010 | 5.050 | 7,835,038 | +0.02(+0.40%) |
Nov 03, 2010 | 5.080 | 5.080 | 5.020 | 5.030 | 2,699,054 | -0.03(-0.59%) |
Nov 02, 2010 | 5.080 | 5.090 | 5.020 | 5.060 | 2,980,108 | +0.02(+0.40%) |
Nov 01, 2010 | 5.110 | 5.120 | 5.020 | 5.040 | 2,165,465 | -0.04(-0.79%) |
Oct 29, 2010 | 5.030 | 5.080 | 5.000 | 5.080 | 4,599,627 | +0.09(+1.80%) |
Oct 28, 2010 | 5.010 | 5.060 | 4.970 | 4.990 | 6,850,632 | +0.00(+0.00%) |
Oct 27, 2010 | 5.070 | 5.090 | 4.960 | 4.990 | 6,322,336 | -0.17(-3.29%) |
Oct 25, 2010 | 5.150 | 5.200 | 5.110 | 5.160 | 4,569,880 | +0.04(+0.78%) |
Oct 22, 2010 | 5.170 | 5.190 | 5.080 | 5.120 | 4,189,585 | +0.00(+0.00%) |
Oct 21, 2010 | 5.090 | 5.290 | 5.090 | 5.120 | 15,658,712 | +0.05(+0.99%) |
Oct 20, 2010 | 5.020 | 5.100 | 5.010 | 5.070 | 3,299,820 | +0.07(+1.40%) |
Oct 19, 2010 | 5.010 | 5.060 | 4.990 | 5.000 | 3,941,589 | -0.06(-1.19%) |
Oct 18, 2010 | 5.080 | 5.120 | 5.030 | 5.060 | 2,581,367 | +0.01(+0.20%) |
Oct 15, 2010 | 5.100 | 5.130 | 5.040 | 5.050 | 1,355,644 | -0.05(-0.98%) |
Oct 14, 2010 | 5.100 | 5.140 | 5.070 | 5.100 | 4,205,168 | +0.00(+0.00%) |
Oct 13, 2010 | 5.200 | 5.210 | 5.100 | 5.100 | 2,562,072 | -0.08(-1.54%) |
Oct 12, 2010 | 5.230 | 5.230 | 5.150 | 5.180 | 3,398,595 | -0.02(-0.38%) |
Oct 08, 2010 | 5.300 | 5.330 | 5.190 | 5.200 | 4,101,035 | -0.07(-1.33%) |
Oct 07, 2010 | 5.200 | 5.290 | 5.180 | 5.270 | 8,715,501 | +0.09(+1.74%) |
Oct 06, 2010 | 5.200 | 5.220 | 5.120 | 5.180 | 3,615,146 | +0.01(+0.19%) |
Oct 05, 2010 | 5.050 | 5.200 | 5.050 | 5.170 | 5,108,942 | +0.15(+2.99%) |
Oct 04, 2010 | 5.000 | 5.020 | 4.980 | 5.020 | 2,762,145 | +0.02(+0.40%) |
Oct 01, 2010 | 5.050 | 5.080 | 4.980 | 5.000 | 4,765,834 | -0.05(-0.99%) |
Sep 30, 2010 | 5.000 | 5.050 | 4.890 | 5.050 | 9,771,809 | +0.10(+2.02%) |
Sep 29, 2010 | 4.850 | 4.960 | 4.840 | 4.950 | 3,791,239 | +0.10(+2.06%) |
Sep 28, 2010 | 4.860 | 4.880 | 4.780 | 4.850 | 3,964,424 | -0.01(-0.21%) |
Sep 27, 2010 | 4.900 | 4.920 | 4.840 | 4.860 | 2,977,136 | -0.04(-0.82%) |
Sep 24, 2010 | 4.910 | 4.960 | 4.870 | 4.900 | 4,292,185 | +0.04(+0.82%) |
Sep 23, 2010 | 4.880 | 4.920 | 4.850 | 4.860 | 1,765,220 | -0.08(-1.62%) |
Sep 22, 2010 | 4.900 | 4.970 | 4.880 | 4.940 | 3,155,725 | +0.08(+1.65%) |
Sep 21, 2010 | 4.970 | 4.970 | 4.860 | 4.860 | 3,421,759 | -0.08(-1.62%) |
Sep 20, 2010 | 4.840 | 4.980 | 4.810 | 4.940 | 4,155,826 | +0.06(+1.23%) |
Sep 17, 2010 | 4.920 | 4.990 | 4.820 | 4.880 | 10,444,786 | +0.00(+0.00%) |
Sep 15, 2010 | 4.930 | 4.950 | 4.860 | 4.880 | 2,791,852 | -0.05(-1.01%) |
Sep 14, 2010 | 5.030 | 5.070 | 4.910 | 4.930 | 3,104,339 | -0.10(-1.99%) |
Sep 13, 2010 | 5.140 | 5.190 | 4.960 | 5.030 | 4,744,554 | -0.08(-1.57%) |
Sep 10, 2010 | 5.000 | 5.210 | 4.960 | 5.110 | 11,440,840 | +0.07(+1.39%) |
Sep 09, 2010 | 4.920 | 5.070 | 4.910 | 5.040 | 8,295,329 | +0.18(+3.70%) |
Sep 08, 2010 | 4.690 | 4.920 | 4.690 | 4.860 | 5,175,749 | +0.15(+3.18%) |
Sep 07, 2010 | 4.790 | 4.790 | 4.660 | 4.710 | 2,177,566 | -0.08(-1.67%) |
Sep 03, 2010 | 4.770 | 4.870 | 4.770 | 4.790 | 7,469,903 | +0.04(+0.84%) |
Sep 02, 2010 | 4.630 | 4.750 | 4.580 | 4.750 | 5,420,976 | +0.15(+3.26%) |