Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.814 | 5.934 | 5.525 | 5.555 | 1,816,810 | -0.34(-5.75%) |
Nov 29, 2010 | 6.103 | 6.283 | 5.734 | 5.894 | 2,398,898 | -0.29(-4.68%) |
Nov 26, 2010 | 6.183 | 6.642 | 6.033 | 6.183 | 2,484,303 | +0.07(+1.14%) |
Nov 24, 2010 | 6.203 | 6.113 | 6.113 | 6.113 | 2,184,015 | +0.13(+2.17%) |
Nov 23, 2010 | 5.784 | 6.183 | 5.575 | 5.983 | 4,052,658 | +0.25(+4.35%) |
Nov 22, 2010 | 6.303 | 7.200 | 5.674 | 5.734 | 10,123,330 | -0.41(-6.66%) |
Nov 19, 2010 | 4.847 | 6.392 | 4.647 | 6.143 | 6,536,939 | +1.31(+27.01%) |
Nov 18, 2010 | 4.747 | 4.926 | 4.747 | 4.837 | 909,212 | +0.13(+2.75%) |
Nov 17, 2010 | 4.727 | 4.926 | 4.667 | 4.707 | 961,453 | -0.02(-0.42%) |
Nov 16, 2010 | 4.807 | 4.886 | 4.448 | 4.727 | 1,641,407 | +0.32(+7.24%) |
Nov 15, 2010 | 4.438 | 5.036 | 4.388 | 4.408 | 3,274,822 | +0.05(+1.14%) |
Nov 12, 2010 | 4.488 | 5.036 | 4.218 | 4.358 | 3,141,064 | -0.17(-3.74%) |
Nov 11, 2010 | 3.590 | 4.727 | 3.590 | 4.527 | 4,626,228 | +0.95(+26.46%) |
Nov 10, 2010 | 3.630 | 3.630 | 3.500 | 3.580 | 450,081 | -0.01(-0.28%) |
Nov 09, 2010 | 3.640 | 3.740 | 3.500 | 3.590 | 638,531 | +0.02(+0.56%) |
Nov 08, 2010 | 3.630 | 3.690 | 3.490 | 3.570 | 506,865 | -0.12(-3.24%) |
Nov 05, 2010 | 3.750 | 3.929 | 3.281 | 3.690 | 1,526,299 | -0.09(-2.37%) |
Nov 04, 2010 | 3.620 | 3.889 | 3.620 | 3.780 | 1,743,955 | +0.17(+4.70%) |
Nov 03, 2010 | 3.351 | 3.610 | 3.311 | 3.610 | 1,154,375 | +0.28(+8.38%) |
Nov 02, 2010 | 3.211 | 3.341 | 3.161 | 3.331 | 532,446 | +0.16(+5.03%) |
Nov 01, 2010 | 3.351 | 3.580 | 3.111 | 3.171 | 815,950 | -0.10(-3.05%) |
Oct 29, 2010 | 3.211 | 3.351 | 3.191 | 3.271 | 696,382 | +0.07(+2.18%) |
Oct 28, 2010 | 3.530 | 3.580 | 3.181 | 3.201 | 976,301 | -0.30(-8.55%) |
Oct 27, 2010 | 3.610 | 3.889 | 3.231 | 3.500 | 2,429,865 | +0.47(+15.46%) |
Oct 25, 2010 | 2.972 | 3.042 | 2.912 | 3.032 | 980,845 | +0.11(+3.84%) |
Oct 22, 2010 | 2.892 | 2.962 | 2.882 | 2.919 | 634,470 | +0.06(+2.00%) |
Oct 21, 2010 | 2.812 | 2.882 | 2.792 | 2.862 | 663,666 | +0.06(+2.14%) |
Oct 20, 2010 | 2.732 | 2.802 | 2.703 | 2.802 | 365,469 | +0.09(+3.31%) |
Oct 19, 2010 | 2.762 | 2.762 | 2.613 | 2.712 | 497,803 | -0.07(-2.51%) |
Oct 18, 2010 | 2.902 | 2.942 | 2.762 | 2.782 | 339,988 | -0.09(-3.12%) |
Oct 15, 2010 | 2.892 | 2.962 | 2.842 | 2.872 | 374,180 | +0.01(+0.35%) |
Oct 14, 2010 | 2.852 | 2.962 | 2.822 | 2.862 | 295,530 | -0.03(-1.03%) |
Oct 13, 2010 | 2.972 | 3.071 | 2.872 | 2.892 | 804,024 | -0.06(-2.03%) |
Oct 12, 2010 | 2.852 | 2.992 | 2.752 | 2.952 | 593,580 | +0.10(+3.50%) |
Oct 11, 2010 | 2.792 | 2.892 | 2.742 | 2.852 | 636,025 | +0.07(+2.51%) |
Oct 08, 2010 | 2.782 | 2.832 | 2.613 | 2.782 | 569,035 | +0.14(+5.28%) |
Oct 07, 2010 | 2.673 | 2.693 | 2.613 | 2.643 | 1,136 | -0.01(-0.38%) |
Oct 06, 2010 | 2.673 | 2.693 | 2.593 | 2.653 | 343,789 | -0.02(-0.75%) |
Oct 05, 2010 | 2.673 | 2.703 | 2.593 | 2.673 | 448,754 | +0.05(+1.90%) |
Oct 04, 2010 | 2.633 | 2.699 | 2.543 | 2.623 | 422,278 | -0.02(-0.75%) |
Oct 01, 2010 | 2.643 | 2.703 | 2.493 | 2.643 | 377,697 | +0.14(+5.58%) |
Sep 30, 2010 | 2.543 | 2.553 | 2.463 | 2.503 | 486,463 | -0.02(-0.79%) |
Sep 29, 2010 | 2.513 | 2.553 | 2.463 | 2.523 | 420,803 | -0.01(-0.39%) |
Sep 28, 2010 | 2.543 | 2.613 | 2.513 | 2.533 | 536 | -0.04(-1.55%) |
Sep 27, 2010 | 2.563 | 2.613 | 2.483 | 2.573 | 455,979 | +0.02(+0.78%) |
Sep 24, 2010 | 2.603 | 2.653 | 2.533 | 2.553 | 420,407 | -0.06(-2.29%) |
Sep 23, 2010 | 2.623 | 2.623 | 2.503 | 2.613 | 2,222 | +0.06(+2.34%) |
Sep 22, 2010 | 2.683 | 2.703 | 2.523 | 2.553 | 430,338 | -0.14(-5.19%) |
Sep 21, 2010 | 2.742 | 2.742 | 2.653 | 2.693 | 244,448 | -0.05(-1.82%) |
Sep 20, 2010 | 2.792 | 2.822 | 2.663 | 2.742 | 648,038 | -0.02(-0.72%) |
Sep 17, 2010 | 2.762 | 2.892 | 2.722 | 2.762 | 386,286 | -0.01(-0.36%) |
Sep 15, 2010 | 2.842 | 2.842 | 2.742 | 2.772 | 346,881 | -0.05(-1.77%) |
Sep 14, 2010 | 2.972 | 2.972 | 2.792 | 2.822 | 630,576 | -0.06(-2.08%) |
Sep 13, 2010 | 2.942 | 2.992 | 2.792 | 2.882 | 1,718,868 | +0.23(+8.65%) |
Sep 10, 2010 | 2.553 | 2.752 | 2.553 | 2.653 | 1,589,446 | +0.15(+5.98%) |
Sep 09, 2010 | 2.483 | 2.523 | 2.473 | 2.503 | 2,206 | +0.07(+2.87%) |
Sep 08, 2010 | 2.383 | 2.443 | 2.353 | 2.433 | 340,563 | +0.08(+3.39%) |
Sep 07, 2010 | 2.403 | 2.413 | 2.343 | 2.353 | 1,809 | -0.05(-2.07%) |
Sep 03, 2010 | 2.443 | 2.483 | 2.363 | 2.403 | 262,483 | +0.01(+0.42%) |
Sep 02, 2010 | 2.324 | 2.483 | 2.324 | 2.393 | 899 | -0.07(-2.83%) |