Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.833 | 4.976 | 4.791 | 4.940 | 54,993 | +0.11(+2.21%) |
Nov 29, 2010 | 4.812 | 4.833 | 4.755 | 4.833 | 32,072 | +0.00(+0.00%) |
Nov 26, 2010 | 4.762 | 4.833 | 4.706 | 4.833 | 16,004 | +0.00(+0.00%) |
Nov 24, 2010 | 4.734 | 4.833 | 4.833 | 4.833 | 26,519 | +0.10(+2.10%) |
Nov 23, 2010 | 4.734 | 4.734 | 4.656 | 4.734 | 16,236 | +0.00(+0.00%) |
Nov 22, 2010 | 4.784 | 4.890 | 4.563 | 4.734 | 79,816 | -0.05(-1.04%) |
Nov 19, 2010 | 4.777 | 4.798 | 4.762 | 4.784 | 15,179 | +0.00(+0.00%) |
Nov 18, 2010 | 4.706 | 4.784 | 4.706 | 4.784 | 6,693 | +0.02(+0.45%) |
Nov 17, 2010 | 4.762 | 4.791 | 4.755 | 4.762 | 6,087 | -0.09(-1.90%) |
Nov 16, 2010 | 4.784 | 4.855 | 4.762 | 4.855 | 29,183 | +0.09(+1.79%) |
Nov 15, 2010 | 4.762 | 4.798 | 4.762 | 4.770 | 17,539 | +0.04(+0.90%) |
Nov 12, 2010 | 4.691 | 4.762 | 4.691 | 4.727 | 17,100 | +0.01(+0.30%) |
Nov 11, 2010 | 4.754 | 4.755 | 4.713 | 4.713 | 25,780 | -0.02(-0.45%) |
Nov 10, 2010 | 4.727 | 4.784 | 4.691 | 4.734 | 11,800 | +0.02(+0.45%) |
Nov 09, 2010 | 4.734 | 4.762 | 4.642 | 4.713 | 5,616 | -0.06(-1.19%) |
Nov 08, 2010 | 4.713 | 4.791 | 4.670 | 4.769 | 15,075 | +0.01(+0.15%) |
Nov 05, 2010 | 4.691 | 4.826 | 4.691 | 4.762 | 54,708 | +0.01(+0.15%) |
Nov 04, 2010 | 4.762 | 4.784 | 4.706 | 4.755 | 10,077 | -0.02(-0.45%) |
Nov 03, 2010 | 4.770 | 4.777 | 4.521 | 4.777 | 8,100 | -0.03(-0.59%) |
Nov 02, 2010 | 4.720 | 4.819 | 4.713 | 4.805 | 49,857 | +0.09(+1.81%) |
Nov 01, 2010 | 4.634 | 4.784 | 4.634 | 4.720 | 32,757 | +0.09(+2.00%) |
Oct 29, 2010 | 4.578 | 4.684 | 4.578 | 4.627 | 10,310 | -0.06(-1.21%) |
Oct 28, 2010 | 4.585 | 4.691 | 4.585 | 4.684 | 9,721 | +0.00(+0.01%) |
Oct 27, 2010 | 4.727 | 4.727 | 4.606 | 4.684 | 6,049 | -0.04(-0.91%) |
Oct 25, 2010 | 4.613 | 4.734 | 4.549 | 4.727 | 9,960 | +0.00(+0.00%) |
Oct 22, 2010 | 4.642 | 4.748 | 4.599 | 4.727 | 8,159 | +0.04(+0.76%) |
Oct 21, 2010 | 4.599 | 4.691 | 4.585 | 4.691 | 14,932 | +0.11(+2.33%) |
Oct 20, 2010 | 4.578 | 4.620 | 4.563 | 4.585 | 66,552 | -0.02(-0.46%) |
Oct 19, 2010 | 4.642 | 4.642 | 4.606 | 4.606 | 1,724 | -0.05(-1.07%) |
Oct 18, 2010 | 4.627 | 4.691 | 4.627 | 4.656 | 5,486 | +0.03(+0.61%) |
Oct 15, 2010 | 4.642 | 4.649 | 4.627 | 4.627 | 17,304 | -0.05(-1.06%) |
Oct 14, 2010 | 4.684 | 4.762 | 4.620 | 4.677 | 49,616 | +0.06(+1.23%) |
Oct 13, 2010 | 4.606 | 4.620 | 4.585 | 4.620 | 8,975 | +0.03(+0.62%) |
Oct 12, 2010 | 4.556 | 4.620 | 4.556 | 4.592 | 17,906 | +0.01(+0.31%) |
Oct 11, 2010 | 4.578 | 4.578 | 4.556 | 4.578 | 17,585 | +0.00(+0.00%) |
Oct 08, 2010 | 4.464 | 4.578 | 4.443 | 4.578 | 11,395 | +0.10(+2.22%) |
Oct 07, 2010 | 4.507 | 4.507 | 4.478 | 4.478 | 41,388 | -0.06(-1.39%) |
Oct 06, 2010 | 4.549 | 4.549 | 4.493 | 4.541 | 8,159 | +0.01(+0.30%) |
Oct 05, 2010 | 4.549 | 4.592 | 4.483 | 4.528 | 20,216 | -0.04(-0.78%) |
Oct 04, 2010 | 4.606 | 4.606 | 4.450 | 4.563 | 30,551 | -0.04(-0.93%) |
Oct 01, 2010 | 4.549 | 4.684 | 4.549 | 4.606 | 31,405 | +0.06(+1.25%) |
Sep 30, 2010 | 4.485 | 4.606 | 4.478 | 4.549 | 24,776 | -0.04(-0.93%) |
Sep 29, 2010 | 4.591 | 4.592 | 4.535 | 4.592 | 8,159 | +0.03(+0.62%) |
Sep 28, 2010 | 4.542 | 4.599 | 4.478 | 4.563 | 30,632 | -0.04(-0.77%) |
Sep 27, 2010 | 4.471 | 4.599 | 4.407 | 4.599 | 53,285 | +0.16(+3.52%) |
Sep 24, 2010 | 4.428 | 4.499 | 4.400 | 4.443 | 40,736 | +0.00(+0.00%) |
Sep 23, 2010 | 4.364 | 4.542 | 4.364 | 4.443 | 29,420 | +0.04(+0.97%) |
Sep 22, 2010 | 4.407 | 4.435 | 4.357 | 4.400 | 17,276 | -0.01(-0.16%) |
Sep 21, 2010 | 4.379 | 4.585 | 4.357 | 4.407 | 93,139 | +0.03(+0.65%) |
Sep 20, 2010 | 4.421 | 4.478 | 4.379 | 4.379 | 16,844 | -0.06(-1.44%) |
Sep 17, 2010 | 4.400 | 4.471 | 4.400 | 4.443 | 13,224 | +0.00(+0.00%) |
Sep 15, 2010 | 4.435 | 4.507 | 4.428 | 4.443 | 26,237 | -0.02(-0.48%) |
Sep 14, 2010 | 4.386 | 4.478 | 4.386 | 4.464 | 55,800 | +0.06(+1.29%) |
Sep 13, 2010 | 4.407 | 4.443 | 4.379 | 4.407 | 315,868 | +0.01(+0.32%) |
Sep 10, 2010 | 4.400 | 4.478 | 4.393 | 4.393 | 95,485 | -0.01(-0.31%) |
Sep 09, 2010 | 4.364 | 4.407 | 4.357 | 4.407 | 31,624 | -0.00(-0.01%) |
Sep 08, 2010 | 4.336 | 4.407 | 4.247 | 4.407 | 388,607 | +0.06(+1.47%) |
Sep 07, 2010 | 4.315 | 4.357 | 4.258 | 4.343 | 16,512 | -0.02(-0.49%) |
Sep 03, 2010 | 4.272 | 4.379 | 4.272 | 4.364 | 36,206 | +0.08(+1.82%) |
Sep 02, 2010 | 4.116 | 4.322 | 4.059 | 4.286 | 129,545 | +0.19(+4.69%) |