Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.399 | 5.504 | 5.314 | 5.342 | 73,135 | -0.14(-2.60%) |
Nov 29, 2010 | 5.409 | 5.523 | 5.342 | 5.485 | 70,007 | +0.02(+0.35%) |
Nov 26, 2010 | 5.390 | 5.485 | 5.285 | 5.466 | 25,769 | +0.01(+0.17%) |
Nov 24, 2010 | 5.352 | 5.456 | 5.456 | 5.456 | 97,168 | +0.16(+3.06%) |
Nov 23, 2010 | 5.361 | 5.399 | 5.237 | 5.294 | 67,913 | -0.15(-2.80%) |
Nov 22, 2010 | 5.333 | 5.460 | 5.171 | 5.447 | 83,522 | +0.01(+0.18%) |
Nov 19, 2010 | 5.399 | 5.466 | 5.171 | 5.437 | 104,104 | +0.04(+0.71%) |
Nov 18, 2010 | 5.275 | 5.418 | 5.209 | 5.399 | 110,679 | +0.16(+3.09%) |
Nov 17, 2010 | 5.209 | 5.247 | 5.114 | 5.237 | 112,337 | +0.06(+1.10%) |
Nov 16, 2010 | 5.171 | 5.218 | 5.047 | 5.180 | 136,197 | -0.04(-0.73%) |
Nov 15, 2010 | 5.409 | 5.409 | 5.161 | 5.218 | 121,751 | -0.16(-3.01%) |
Nov 12, 2010 | 5.380 | 5.513 | 5.380 | 5.380 | 158,506 | -0.09(-1.57%) |
Nov 11, 2010 | 5.475 | 5.580 | 5.390 | 5.466 | 312,994 | -0.08(-1.37%) |
Nov 10, 2010 | 5.237 | 5.571 | 5.190 | 5.542 | 743,674 | +0.30(+5.82%) |
Nov 09, 2010 | 5.190 | 5.285 | 5.087 | 5.237 | 108,079 | +0.03(+0.55%) |
Nov 08, 2010 | 5.133 | 5.218 | 4.952 | 5.209 | 120,287 | +0.09(+1.67%) |
Nov 05, 2010 | 5.771 | 5.771 | 5.018 | 5.123 | 512,297 | -0.60(-10.48%) |
Nov 04, 2010 | 5.856 | 5.885 | 5.666 | 5.723 | 110,906 | -0.04(-0.66%) |
Nov 03, 2010 | 5.694 | 5.818 | 5.685 | 5.761 | 41,011 | +0.06(+1.00%) |
Nov 02, 2010 | 5.723 | 5.818 | 5.618 | 5.704 | 69,817 | +0.08(+1.35%) |
Nov 01, 2010 | 5.866 | 5.866 | 5.494 | 5.628 | 102,942 | -0.23(-3.90%) |
Oct 29, 2010 | 5.523 | 5.913 | 5.523 | 5.856 | 139,985 | +0.29(+5.13%) |
Oct 28, 2010 | 5.952 | 5.952 | 5.504 | 5.571 | 369,219 | -0.32(-5.49%) |
Oct 27, 2010 | 5.809 | 5.942 | 5.752 | 5.894 | 84,360 | +0.06(+0.98%) |
Oct 25, 2010 | 5.971 | 5.971 | 5.799 | 5.837 | 60,716 | -0.06(-0.97%) |
Oct 22, 2010 | 5.866 | 6.028 | 5.761 | 5.894 | 45,704 | +0.04(+0.65%) |
Oct 21, 2010 | 5.980 | 6.028 | 5.653 | 5.856 | 79,176 | -0.10(-1.76%) |
Oct 20, 2010 | 5.837 | 6.028 | 5.809 | 5.961 | 254,190 | +0.18(+3.13%) |
Oct 19, 2010 | 6.047 | 6.094 | 5.704 | 5.780 | 127,105 | -0.40(-6.47%) |
Oct 18, 2010 | 5.942 | 6.180 | 5.809 | 6.180 | 104,136 | +0.24(+4.01%) |
Oct 15, 2010 | 5.999 | 6.066 | 5.742 | 5.942 | 154,053 | +0.04(+0.65%) |
Oct 14, 2010 | 5.790 | 6.018 | 5.314 | 5.904 | 205,202 | +0.12(+2.14%) |
Oct 13, 2010 | 5.694 | 5.885 | 5.599 | 5.780 | 172,390 | +0.14(+2.53%) |
Oct 12, 2010 | 5.485 | 5.647 | 5.437 | 5.637 | 36,848 | +0.11(+2.07%) |
Oct 11, 2010 | 5.580 | 5.694 | 5.437 | 5.523 | 47,746 | -0.08(-1.36%) |
Oct 08, 2010 | 5.466 | 5.628 | 5.285 | 5.599 | 87,180 | +0.12(+2.26%) |
Oct 07, 2010 | 5.609 | 5.609 | 5.428 | 5.475 | 48,617 | -0.09(-1.54%) |
Oct 06, 2010 | 5.618 | 5.694 | 5.466 | 5.561 | 86,636 | -0.05(-0.85%) |
Oct 05, 2010 | 5.314 | 5.656 | 5.123 | 5.609 | 186,294 | +0.38(+7.29%) |
Oct 04, 2010 | 5.552 | 5.713 | 5.209 | 5.228 | 187,972 | -0.32(-5.83%) |
Oct 01, 2010 | 5.713 | 5.771 | 5.456 | 5.552 | 94,745 | -0.08(-1.35%) |
Sep 30, 2010 | 5.161 | 5.713 | 5.075 | 5.628 | 280,756 | +0.50(+9.85%) |
Sep 29, 2010 | 5.075 | 5.133 | 4.961 | 5.123 | 41,498 | +0.01(+0.19%) |
Sep 28, 2010 | 5.047 | 5.133 | 4.914 | 5.114 | 30,281 | +0.10(+1.90%) |
Sep 27, 2010 | 5.142 | 5.142 | 4.942 | 5.018 | 45,805 | -0.13(-2.59%) |
Sep 24, 2010 | 4.999 | 5.152 | 4.885 | 5.152 | 97,827 | +0.21(+4.24%) |
Sep 23, 2010 | 4.885 | 4.999 | 4.885 | 4.942 | 43,596 | +0.00(+0.00%) |
Sep 22, 2010 | 4.942 | 4.952 | 4.771 | 4.942 | 52,598 | -0.04(-0.76%) |
Sep 21, 2010 | 5.009 | 5.037 | 4.904 | 4.980 | 51,370 | -0.05(-0.95%) |
Sep 20, 2010 | 4.866 | 5.047 | 4.809 | 5.028 | 118,619 | +0.16(+3.33%) |
Sep 17, 2010 | 4.895 | 4.961 | 4.809 | 4.866 | 133,088 | +0.05(+0.99%) |
Sep 15, 2010 | 4.761 | 4.837 | 4.714 | 4.818 | 51,968 | +0.06(+1.20%) |
Sep 14, 2010 | 4.666 | 4.837 | 4.628 | 4.761 | 95,870 | +0.07(+1.42%) |
Sep 13, 2010 | 4.704 | 4.752 | 4.647 | 4.695 | 116,790 | +0.05(+1.02%) |
Sep 10, 2010 | 4.799 | 4.799 | 4.618 | 4.647 | 89,572 | -0.11(-2.40%) |
Sep 09, 2010 | 4.875 | 4.875 | 4.704 | 4.761 | 76,987 | -0.02(-0.40%) |
Sep 08, 2010 | 4.809 | 4.818 | 4.714 | 4.780 | 40,078 | +0.00(+0.00%) |
Sep 07, 2010 | 4.799 | 4.856 | 4.761 | 4.780 | 90,020 | +0.01(+0.20%) |
Sep 03, 2010 | 4.704 | 4.790 | 4.656 | 4.771 | 109,210 | +0.13(+2.87%) |
Sep 02, 2010 | 4.656 | 4.695 | 4.561 | 4.637 | 79,229 | -0.06(-1.22%) |