Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.192 | 5.254 | 5.148 | 5.181 | 2,613,733 | -0.05(-0.87%) |
Nov 29, 2010 | 5.247 | 5.253 | 5.195 | 5.226 | 1,802,025 | +0.02(+0.40%) |
Nov 26, 2010 | 5.226 | 5.246 | 5.199 | 5.205 | 678,855 | -0.08(-1.46%) |
Nov 24, 2010 | 5.318 | 5.282 | 5.282 | 5.282 | 1,385,551 | +0.04(+0.79%) |
Nov 23, 2010 | 5.355 | 5.355 | 5.203 | 5.241 | 665,392 | -0.11(-2.14%) |
Nov 22, 2010 | 5.384 | 5.430 | 5.295 | 5.356 | 1,263,616 | -0.06(-1.13%) |
Nov 19, 2010 | 5.460 | 5.460 | 5.381 | 5.417 | 1,169,029 | -0.03(-0.53%) |
Nov 18, 2010 | 5.381 | 5.496 | 5.370 | 5.446 | 716,094 | +0.12(+2.27%) |
Nov 17, 2010 | 5.284 | 5.368 | 5.272 | 5.325 | 524,820 | +0.09(+1.81%) |
Nov 16, 2010 | 5.378 | 5.406 | 5.197 | 5.231 | 1,285,507 | -0.13(-2.37%) |
Nov 15, 2010 | 5.365 | 5.413 | 5.358 | 5.358 | 356,088 | -0.01(-0.21%) |
Nov 12, 2010 | 5.390 | 5.430 | 5.330 | 5.369 | 659,568 | +0.01(+0.13%) |
Nov 11, 2010 | 5.405 | 5.412 | 5.341 | 5.362 | 1,017,998 | -0.11(-2.03%) |
Nov 10, 2010 | 5.593 | 5.593 | 5.471 | 5.473 | 866,018 | -0.07(-1.26%) |
Nov 09, 2010 | 5.659 | 5.659 | 5.493 | 5.543 | 977,036 | -0.09(-1.66%) |
Nov 08, 2010 | 5.654 | 5.675 | 5.615 | 5.637 | 471,469 | -0.09(-1.57%) |
Nov 05, 2010 | 5.709 | 5.745 | 5.684 | 5.727 | 504,996 | -0.02(-0.34%) |
Nov 04, 2010 | 5.675 | 5.762 | 5.654 | 5.746 | 1,104,510 | +0.24(+4.29%) |
Nov 03, 2010 | 5.598 | 5.619 | 5.460 | 5.510 | 527,652 | -0.05(-0.90%) |
Nov 02, 2010 | 5.466 | 5.574 | 5.453 | 5.560 | 438,787 | +0.12(+2.24%) |
Nov 01, 2010 | 5.422 | 5.500 | 5.422 | 5.438 | 695,413 | +0.00(+0.08%) |
Oct 29, 2010 | 5.492 | 5.501 | 5.404 | 5.434 | 2,194,347 | -0.03(-0.55%) |
Oct 28, 2010 | 5.476 | 5.482 | 5.407 | 5.464 | 1,046,454 | +0.03(+0.63%) |
Oct 27, 2010 | 5.403 | 5.476 | 5.392 | 5.429 | 1,038,324 | -0.06(-1.13%) |
Oct 25, 2010 | 5.458 | 5.520 | 5.441 | 5.492 | 782,919 | +0.03(+0.55%) |
Oct 22, 2010 | 5.509 | 5.569 | 5.452 | 5.462 | 1,022,908 | -0.06(-1.02%) |
Oct 21, 2010 | 5.485 | 5.632 | 5.423 | 5.518 | 1,062,464 | +0.06(+1.12%) |
Oct 20, 2010 | 5.381 | 5.480 | 5.366 | 5.457 | 1,590,517 | +0.04(+0.76%) |
Oct 19, 2010 | 5.368 | 5.467 | 5.300 | 5.415 | 1,739,550 | -0.14(-2.48%) |
Oct 18, 2010 | 5.533 | 5.579 | 5.501 | 5.553 | 832,171 | -0.01(-0.25%) |
Oct 15, 2010 | 5.752 | 5.752 | 5.535 | 5.567 | 1,457,447 | -0.14(-2.49%) |
Oct 14, 2010 | 5.724 | 5.729 | 5.652 | 5.709 | 741,216 | +0.01(+0.20%) |
Oct 13, 2010 | 5.792 | 5.792 | 5.677 | 5.697 | 1,436,813 | +0.03(+0.49%) |
Oct 12, 2010 | 5.574 | 5.676 | 5.534 | 5.669 | 1,018,352 | +0.09(+1.63%) |
Oct 11, 2010 | 5.540 | 5.631 | 5.540 | 5.578 | 431,250 | +0.04(+0.63%) |
Oct 08, 2010 | 5.543 | 5.577 | 5.403 | 5.543 | 655,834 | +0.08(+1.39%) |
Oct 07, 2010 | 5.558 | 5.563 | 5.404 | 5.467 | 53,647 | +0.01(+0.14%) |
Oct 06, 2010 | 5.497 | 5.523 | 5.451 | 5.459 | 1,004,397 | -0.05(-0.83%) |
Oct 05, 2010 | 5.422 | 5.540 | 5.398 | 5.505 | 2,101,919 | +0.12(+2.26%) |
Oct 04, 2010 | 5.376 | 5.401 | 5.314 | 5.383 | 1,470,785 | -0.03(-0.55%) |
Oct 01, 2010 | 5.413 | 5.448 | 5.337 | 5.413 | 1,262,325 | +0.05(+1.00%) |
Sep 30, 2010 | 5.234 | 5.379 | 5.232 | 5.359 | 2,056,642 | +0.19(+3.76%) |
Sep 29, 2010 | 5.171 | 5.196 | 5.142 | 5.165 | 1,818,138 | -0.01(-0.20%) |
Sep 28, 2010 | 5.185 | 5.205 | 5.159 | 5.175 | 1,288,076 | -0.02(-0.30%) |
Sep 27, 2010 | 5.141 | 5.217 | 5.077 | 5.191 | 1,948,763 | +0.06(+1.19%) |
Sep 24, 2010 | 5.112 | 5.168 | 5.093 | 5.130 | 727,216 | +0.07(+1.30%) |
Sep 23, 2010 | 5.145 | 5.161 | 5.058 | 5.064 | 950,098 | -0.08(-1.58%) |
Sep 22, 2010 | 5.154 | 5.163 | 5.101 | 5.146 | 624,945 | +0.03(+0.51%) |
Sep 21, 2010 | 5.078 | 5.119 | 4.980 | 5.119 | 941,180 | +0.05(+0.95%) |
Sep 20, 2010 | 5.134 | 5.141 | 5.035 | 5.071 | 869,192 | -0.07(-1.43%) |
Sep 17, 2010 | 5.145 | 5.145 | 4.991 | 5.145 | 1,949,437 | +0.14(+2.84%) |
Sep 15, 2010 | 5.054 | 5.061 | 4.974 | 5.003 | 843,019 | -0.04(-0.82%) |
Sep 14, 2010 | 5.058 | 5.069 | 5.036 | 5.044 | 615,147 | -0.02(-0.31%) |
Sep 13, 2010 | 4.975 | 5.062 | 4.971 | 5.060 | 2,120,419 | +0.15(+3.11%) |
Sep 10, 2010 | 4.870 | 4.915 | 4.870 | 4.907 | 705,097 | +0.04(+0.83%) |
Sep 09, 2010 | 4.832 | 4.871 | 4.821 | 4.867 | 361,033 | +0.07(+1.55%) |
Sep 08, 2010 | 4.805 | 4.834 | 4.777 | 4.793 | 385,721 | +0.01(+0.24%) |
Sep 07, 2010 | 4.770 | 4.845 | 4.739 | 4.781 | 947,369 | -0.03(-0.60%) |
Sep 03, 2010 | 4.888 | 4.893 | 4.797 | 4.810 | 526,156 | -0.02(-0.40%) |
Sep 02, 2010 | 4.887 | 4.891 | 4.794 | 4.830 | 810,703 | +0.01(+0.15%) |