Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.420 | 7.000 | 6.320 | 7.000 | 1,890,340 | +0.44(+6.71%) |
Nov 29, 2010 | 6.430 | 6.600 | 6.070 | 6.560 | 1,591,612 | +0.17(+2.66%) |
Nov 26, 2010 | 6.090 | 6.480 | 5.830 | 6.390 | 1,645,483 | +0.31(+5.10%) |
Nov 24, 2010 | 6.090 | 6.080 | 6.080 | 6.080 | 1,194,125 | +0.06(+1.00%) |
Nov 23, 2010 | 5.770 | 6.100 | 5.600 | 6.020 | 1,442,965 | +0.07(+1.18%) |
Nov 22, 2010 | 5.980 | 6.150 | 5.750 | 5.950 | 1,240,181 | -0.09(-1.49%) |
Nov 19, 2010 | 5.740 | 6.130 | 5.580 | 6.040 | 1,923,507 | +0.24(+4.14%) |
Nov 18, 2010 | 5.590 | 5.860 | 5.400 | 5.800 | 1,585,599 | +0.56(+10.69%) |
Nov 17, 2010 | 5.150 | 5.290 | 5.000 | 5.240 | 990,565 | +0.36(+7.38%) |
Nov 16, 2010 | 5.080 | 5.200 | 4.800 | 4.880 | 1,238,305 | -0.32(-6.15%) |
Nov 15, 2010 | 5.230 | 5.290 | 5.010 | 5.200 | 594,096 | +0.05(+0.97%) |
Nov 12, 2010 | 5.380 | 5.510 | 4.900 | 5.150 | 2,156,630 | -0.39(-7.04%) |
Nov 11, 2010 | 5.390 | 5.740 | 5.230 | 5.540 | 1,090,495 | +0.04(+0.73%) |
Nov 10, 2010 | 5.390 | 5.570 | 5.160 | 5.500 | 2,062,295 | -0.10(-1.79%) |
Nov 09, 2010 | 5.580 | 6.080 | 5.280 | 5.600 | 3,511,778 | -0.55(-8.94%) |
Nov 08, 2010 | 4.700 | 6.180 | 4.700 | 6.150 | 3,039,139 | +1.54(+33.41%) |
Nov 05, 2010 | 4.490 | 4.620 | 4.210 | 4.610 | 1,059,224 | +0.09(+1.99%) |
Nov 04, 2010 | 4.500 | 4.700 | 4.480 | 4.520 | 1,466,446 | +0.07(+1.57%) |
Nov 03, 2010 | 3.900 | 4.550 | 3.900 | 4.450 | 1,444,840 | +0.54(+13.81%) |
Nov 02, 2010 | 3.800 | 3.950 | 3.800 | 3.910 | 633,171 | +0.13(+3.44%) |
Nov 01, 2010 | 3.950 | 3.950 | 3.760 | 3.780 | 419,845 | -0.09(-2.33%) |
Oct 29, 2010 | 3.790 | 3.930 | 3.790 | 3.870 | 453,862 | +0.07(+1.84%) |
Oct 28, 2010 | 3.900 | 3.930 | 3.800 | 3.800 | 473,184 | -0.05(-1.30%) |
Oct 27, 2010 | 3.990 | 3.990 | 3.830 | 3.850 | 591,186 | -0.01(-0.26%) |
Oct 25, 2010 | 3.650 | 3.940 | 3.640 | 3.860 | 1,241,631 | +0.26(+7.22%) |
Oct 22, 2010 | 3.620 | 3.760 | 3.450 | 3.600 | 2,793,157 | -0.35(-8.86%) |
Oct 21, 2010 | 4.040 | 4.250 | 3.820 | 3.950 | 1,302,208 | -0.11(-2.71%) |
Oct 20, 2010 | 3.850 | 4.060 | 3.770 | 4.060 | 907,913 | +0.30(+7.98%) |
Oct 19, 2010 | 3.930 | 3.930 | 3.730 | 3.760 | 1,012,133 | -0.20(-5.05%) |
Oct 18, 2010 | 4.010 | 4.030 | 3.930 | 3.960 | 618,913 | -0.02(-0.50%) |
Oct 15, 2010 | 3.870 | 4.060 | 3.770 | 3.980 | 1,216,293 | +0.13(+3.38%) |
Oct 14, 2010 | 3.860 | 3.930 | 3.810 | 3.850 | 811,697 | +0.07(+1.85%) |
Oct 13, 2010 | 3.860 | 3.980 | 3.780 | 3.780 | 1,039,324 | -0.05(-1.31%) |
Oct 12, 2010 | 3.800 | 3.880 | 3.710 | 3.830 | 875,866 | +0.08(+2.13%) |
Oct 11, 2010 | 3.620 | 3.800 | 3.600 | 3.750 | 834,003 | +0.17(+4.75%) |
Oct 08, 2010 | 3.580 | 3.680 | 3.390 | 3.580 | 592,756 | +0.13(+3.77%) |
Oct 07, 2010 | 3.520 | 3.590 | 3.350 | 3.450 | 900,092 | -0.06(-1.71%) |
Oct 06, 2010 | 3.420 | 3.620 | 3.410 | 3.510 | 745,609 | +0.07(+2.03%) |
Oct 05, 2010 | 3.420 | 3.450 | 3.320 | 3.440 | 779,810 | +0.06(+1.78%) |
Oct 04, 2010 | 3.380 | 3.400 | 3.310 | 3.380 | 589,816 | +0.05(+1.50%) |
Oct 01, 2010 | 3.330 | 3.440 | 3.280 | 3.330 | 701,367 | +0.05(+1.52%) |
Sep 30, 2010 | 3.360 | 3.480 | 3.170 | 3.280 | 2,006 | -0.04(-1.20%) |
Sep 29, 2010 | 3.140 | 3.320 | 3.140 | 3.320 | 740,340 | +0.17(+5.40%) |
Sep 28, 2010 | 3.060 | 3.150 | 2.990 | 3.150 | 566 | +0.15(+5.00%) |
Sep 27, 2010 | 3.070 | 3.070 | 3.000 | 3.000 | 689,084 | -0.02(-0.66%) |
Sep 24, 2010 | 3.090 | 3.090 | 3.000 | 3.020 | 555,813 | +0.01(+0.33%) |
Sep 23, 2010 | 2.950 | 3.050 | 2.852 | 3.010 | 2,344 | +0.07(+2.38%) |
Sep 22, 2010 | 3.160 | 3.190 | 2.910 | 2.940 | 1,073,976 | -0.25(-7.84%) |
Sep 21, 2010 | 3.130 | 3.320 | 3.070 | 3.190 | 150 | +0.10(+3.24%) |
Sep 20, 2010 | 3.050 | 3.110 | 3.030 | 3.090 | 355,152 | +0.04(+1.31%) |
Sep 17, 2010 | 3.050 | 3.100 | 3.010 | 3.050 | 440,823 | -0.07(-2.24%) |
Sep 15, 2010 | 2.800 | 3.220 | 2.760 | 3.120 | 2,328,320 | +0.33(+11.83%) |
Sep 14, 2010 | 2.750 | 2.790 | 2.710 | 2.790 | 481,279 | +0.06(+2.20%) |
Sep 13, 2010 | 2.650 | 2.740 | 2.650 | 2.730 | 364,190 | +0.08(+3.02%) |
Sep 10, 2010 | 2.700 | 2.700 | 2.640 | 2.650 | 106,519 | -0.01(-0.38%) |
Sep 09, 2010 | 2.700 | 2.740 | 2.650 | 2.660 | 219,844 | -0.03(-1.12%) |
Sep 08, 2010 | 2.600 | 2.720 | 2.600 | 2.690 | 212,043 | +0.11(+4.26%) |
Sep 07, 2010 | 2.670 | 2.720 | 2.560 | 2.580 | 1,908 | -0.09(-3.37%) |
Sep 03, 2010 | 2.720 | 2.720 | 2.610 | 2.670 | 272,423 | +0.00(+0.00%) |
Sep 02, 2010 | 2.720 | 2.720 | 2.620 | 2.670 | 949 | +0.02(+0.75%) |