Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.589 | 4.633 | 4.567 | 4.578 | 3,982,970 | -0.05(-1.08%) |
Nov 29, 2010 | 4.583 | 4.628 | 4.536 | 4.628 | 4,609,440 | +0.04(+0.85%) |
Nov 26, 2010 | 4.589 | 4.627 | 4.589 | 4.589 | 1,621,863 | -0.01(-0.30%) |
Nov 24, 2010 | 4.544 | 4.603 | 4.603 | 4.603 | 3,801,892 | +0.08(+1.85%) |
Nov 23, 2010 | 4.544 | 4.569 | 4.519 | 4.519 | 3,496,633 | -0.05(-1.16%) |
Nov 22, 2010 | 4.522 | 4.572 | 4.522 | 4.572 | 4,853,563 | +0.03(+0.55%) |
Nov 19, 2010 | 4.542 | 4.575 | 4.519 | 4.547 | 3,462,479 | +0.00(+0.06%) |
Nov 18, 2010 | 4.578 | 4.583 | 4.517 | 4.544 | 4,413,308 | -0.00(-0.06%) |
Nov 17, 2010 | 4.494 | 4.586 | 4.489 | 4.547 | 6,309,389 | +0.08(+1.74%) |
Nov 16, 2010 | 4.595 | 4.595 | 4.442 | 4.469 | 7,644,623 | -0.14(-3.08%) |
Nov 15, 2010 | 4.592 | 4.653 | 4.589 | 4.611 | 7,277,643 | +0.02(+0.48%) |
Nov 12, 2010 | 4.606 | 4.631 | 4.589 | 4.589 | 6,106,239 | -0.04(-0.78%) |
Nov 11, 2010 | 4.547 | 4.631 | 4.547 | 4.625 | 10,898,562 | +0.05(+1.03%) |
Nov 10, 2010 | 4.533 | 4.595 | 4.511 | 4.578 | 34,583,488 | -0.15(-3.18%) |
Nov 09, 2010 | 4.803 | 4.850 | 4.722 | 4.728 | 3,818,565 | -0.07(-1.45%) |
Nov 08, 2010 | 4.798 | 4.842 | 4.722 | 4.798 | 5,815,643 | +0.00(+0.06%) |
Nov 05, 2010 | 4.720 | 4.795 | 4.698 | 4.795 | 7,376,946 | +0.06(+1.23%) |
Nov 04, 2010 | 4.773 | 4.806 | 4.702 | 4.736 | 7,984,601 | +0.04(+0.77%) |
Nov 03, 2010 | 4.798 | 4.798 | 4.672 | 4.700 | 7,009,178 | -0.10(-2.09%) |
Nov 02, 2010 | 4.761 | 4.800 | 4.720 | 4.800 | 4,513,805 | +0.07(+1.53%) |
Nov 01, 2010 | 4.675 | 4.775 | 4.672 | 4.728 | 6,779,006 | +0.07(+1.55%) |
Oct 29, 2010 | 4.622 | 4.684 | 4.617 | 4.656 | 2,674,624 | +0.03(+0.54%) |
Oct 28, 2010 | 4.586 | 4.631 | 4.567 | 4.631 | 3,327,252 | +0.05(+1.15%) |
Oct 27, 2010 | 4.544 | 4.611 | 4.522 | 4.578 | 3,082,069 | -0.02(-0.42%) |
Oct 25, 2010 | 4.583 | 4.608 | 4.558 | 4.597 | 4,343,144 | +0.03(+0.73%) |
Oct 22, 2010 | 4.581 | 4.586 | 4.531 | 4.564 | 2,976,711 | +0.01(+0.18%) |
Oct 21, 2010 | 4.583 | 4.583 | 4.514 | 4.556 | 3,360,235 | -0.01(-0.24%) |
Oct 20, 2010 | 4.489 | 4.603 | 4.458 | 4.567 | 4,732,442 | +0.10(+2.18%) |
Oct 19, 2010 | 4.489 | 4.544 | 4.422 | 4.469 | 4,941,562 | -0.07(-1.47%) |
Oct 18, 2010 | 4.430 | 4.542 | 4.422 | 4.536 | 4,130,752 | +0.10(+2.19%) |
Oct 15, 2010 | 4.486 | 4.489 | 4.423 | 4.439 | 2,929,145 | -0.03(-0.62%) |
Oct 14, 2010 | 4.430 | 4.494 | 4.422 | 4.467 | 3,723,943 | +0.01(+0.12%) |
Oct 13, 2010 | 4.458 | 4.478 | 4.433 | 4.461 | 3,539,421 | +0.02(+0.38%) |
Oct 12, 2010 | 4.422 | 4.455 | 4.403 | 4.444 | 2,773,546 | +0.02(+0.44%) |
Oct 11, 2010 | 4.455 | 4.461 | 4.394 | 4.425 | 3,734,737 | -0.02(-0.50%) |
Oct 08, 2010 | 4.414 | 4.455 | 4.397 | 4.447 | 4,050,319 | +0.05(+1.14%) |
Oct 07, 2010 | 4.417 | 4.419 | 4.354 | 4.397 | 2,950,129 | -0.02(-0.38%) |
Oct 06, 2010 | 4.353 | 4.414 | 4.339 | 4.414 | 3,284,292 | +0.06(+1.47%) |
Oct 05, 2010 | 4.380 | 4.389 | 4.311 | 4.350 | 4,890,199 | -0.03(-0.64%) |
Oct 04, 2010 | 4.378 | 4.389 | 4.344 | 4.378 | 3,083,435 | +0.01(+0.19%) |
Oct 01, 2010 | 4.397 | 4.397 | 4.350 | 4.369 | 3,093,524 | +0.02(+0.38%) |
Sep 30, 2010 | 4.380 | 4.408 | 4.341 | 4.353 | 4,470,050 | +0.00(+0.00%) |
Sep 29, 2010 | 4.339 | 4.353 | 4.291 | 4.353 | 3,559,495 | +0.03(+0.58%) |
Sep 28, 2010 | 4.336 | 4.339 | 4.272 | 4.328 | 4,416,152 | +0.02(+0.45%) |
Sep 27, 2010 | 4.261 | 4.325 | 4.230 | 4.308 | 5,669,942 | +0.06(+1.31%) |
Sep 24, 2010 | 4.188 | 4.258 | 4.161 | 4.252 | 5,856,305 | +0.13(+3.03%) |
Sep 23, 2010 | 4.108 | 4.197 | 4.074 | 4.127 | 4,481,455 | +0.00(+0.07%) |
Sep 22, 2010 | 4.233 | 4.247 | 4.122 | 4.125 | 5,329,950 | -0.11(-2.56%) |
Sep 21, 2010 | 4.266 | 4.289 | 4.208 | 4.233 | 5,541,867 | -0.02(-0.46%) |
Sep 20, 2010 | 4.172 | 4.255 | 4.163 | 4.252 | 5,670,255 | +0.09(+2.21%) |
Sep 17, 2010 | 4.188 | 4.225 | 4.144 | 4.161 | 5,196,992 | -0.05(-1.25%) |
Sep 15, 2010 | 4.244 | 4.250 | 4.191 | 4.213 | 4,450,073 | -0.06(-1.43%) |
Sep 14, 2010 | 4.311 | 4.311 | 4.230 | 4.275 | 4,370,542 | -0.06(-1.28%) |
Sep 13, 2010 | 4.347 | 4.358 | 4.297 | 4.330 | 4,674,873 | +0.01(+0.19%) |
Sep 10, 2010 | 4.319 | 4.336 | 4.284 | 4.322 | 4,763,554 | +0.02(+0.57%) |
Sep 09, 2010 | 4.314 | 4.338 | 4.276 | 4.297 | 3,325,397 | +0.04(+0.89%) |
Sep 08, 2010 | 4.278 | 4.327 | 4.243 | 4.259 | 4,677,699 | +0.01(+0.13%) |
Sep 07, 2010 | 4.240 | 4.292 | 4.181 | 4.254 | 4,758,337 | -0.01(-0.13%) |
Sep 03, 2010 | 4.216 | 4.276 | 4.181 | 4.259 | 5,339,158 | +0.07(+1.62%) |
Sep 02, 2010 | 4.126 | 4.210 | 4.099 | 4.191 | 4,780,114 | +0.07(+1.72%) |