Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.637 | 5.655 | 5.558 | 5.620 | 405,309 | -0.09(-1.54%) |
Nov 29, 2010 | 5.532 | 5.734 | 5.523 | 5.707 | 367,970 | +0.13(+2.36%) |
Nov 26, 2010 | 5.576 | 5.646 | 5.541 | 5.576 | 114,947 | -0.06(-1.09%) |
Nov 24, 2010 | 5.497 | 5.637 | 5.637 | 5.637 | 349,199 | +0.19(+3.54%) |
Nov 23, 2010 | 5.462 | 5.479 | 5.365 | 5.444 | 249,452 | -0.09(-1.58%) |
Nov 22, 2010 | 5.646 | 5.646 | 5.444 | 5.532 | 293,436 | -0.08(-1.41%) |
Nov 19, 2010 | 5.436 | 5.628 | 5.392 | 5.611 | 604,034 | +0.18(+3.23%) |
Nov 18, 2010 | 5.365 | 5.475 | 5.361 | 5.436 | 363,387 | +0.12(+2.31%) |
Nov 17, 2010 | 5.330 | 5.365 | 5.278 | 5.313 | 477,881 | -0.02(-0.33%) |
Nov 16, 2010 | 5.383 | 5.409 | 5.260 | 5.330 | 622,960 | -0.11(-1.94%) |
Nov 15, 2010 | 5.357 | 5.523 | 5.350 | 5.436 | 562,770 | +0.11(+1.97%) |
Nov 12, 2010 | 5.269 | 5.392 | 5.260 | 5.330 | 306,004 | -0.03(-0.49%) |
Nov 11, 2010 | 5.330 | 5.409 | 5.329 | 5.357 | 525,107 | -0.07(-1.29%) |
Nov 10, 2010 | 5.392 | 5.427 | 5.278 | 5.427 | 499,172 | +0.04(+0.81%) |
Nov 09, 2010 | 5.383 | 5.427 | 5.339 | 5.383 | 479,710 | +0.06(+1.15%) |
Nov 08, 2010 | 5.357 | 5.374 | 5.287 | 5.322 | 480,073 | -0.03(-0.49%) |
Nov 05, 2010 | 5.409 | 5.444 | 5.260 | 5.348 | 742,317 | -0.05(-0.97%) |
Nov 04, 2010 | 5.094 | 5.436 | 5.059 | 5.401 | 998,981 | +0.40(+8.07%) |
Nov 03, 2010 | 4.734 | 5.085 | 4.708 | 4.997 | 617,199 | +0.25(+5.36%) |
Nov 02, 2010 | 4.769 | 4.804 | 4.690 | 4.743 | 545,547 | +0.02(+0.37%) |
Nov 01, 2010 | 4.962 | 4.997 | 4.576 | 4.725 | 925,733 | -0.23(-4.60%) |
Oct 29, 2010 | 4.927 | 5.006 | 4.927 | 4.953 | 202,679 | +0.02(+0.36%) |
Oct 28, 2010 | 5.067 | 5.094 | 4.910 | 4.936 | 273,402 | -0.09(-1.75%) |
Oct 27, 2010 | 4.989 | 5.050 | 4.910 | 5.024 | 231,991 | -0.01(-0.17%) |
Oct 25, 2010 | 5.050 | 5.085 | 4.962 | 5.032 | 317,011 | +0.02(+0.35%) |
Oct 22, 2010 | 4.989 | 5.024 | 4.927 | 5.015 | 225,058 | +0.04(+0.70%) |
Oct 21, 2010 | 5.024 | 5.102 | 4.848 | 4.980 | 453,032 | +0.00(+0.00%) |
Oct 20, 2010 | 4.927 | 5.076 | 4.927 | 4.980 | 371,704 | +0.11(+2.16%) |
Oct 19, 2010 | 4.971 | 5.050 | 4.829 | 4.875 | 486,738 | -0.18(-3.64%) |
Oct 18, 2010 | 5.032 | 5.059 | 4.953 | 5.059 | 186,305 | +0.06(+1.23%) |
Oct 15, 2010 | 5.050 | 5.067 | 4.866 | 4.997 | 620,221 | +0.03(+0.53%) |
Oct 14, 2010 | 4.910 | 4.980 | 4.833 | 4.971 | 414,745 | +0.07(+1.43%) |
Oct 13, 2010 | 4.787 | 4.962 | 4.752 | 4.901 | 766,202 | +0.17(+3.52%) |
Oct 12, 2010 | 4.752 | 4.769 | 4.673 | 4.734 | 369,620 | -0.03(-0.55%) |
Oct 11, 2010 | 4.778 | 4.813 | 4.743 | 4.761 | 285,466 | -0.01(-0.18%) |
Oct 08, 2010 | 4.769 | 4.787 | 4.699 | 4.769 | 406,199 | +0.05(+1.12%) |
Oct 07, 2010 | 4.796 | 4.796 | 4.655 | 4.717 | 8,101 | -0.02(-0.37%) |
Oct 06, 2010 | 4.734 | 4.778 | 4.673 | 4.734 | 284,552 | +0.00(+0.00%) |
Oct 05, 2010 | 4.699 | 4.734 | 4.655 | 4.734 | 1,160 | +0.08(+1.69%) |
Oct 04, 2010 | 4.682 | 4.787 | 4.594 | 4.655 | 499,128 | -0.04(-0.75%) |
Oct 01, 2010 | 4.690 | 4.752 | 4.612 | 4.690 | 314,295 | -0.03(-0.68%) |
Sep 30, 2010 | 4.723 | 4.796 | 4.620 | 4.723 | 7,435 | -0.00(-0.06%) |
Sep 29, 2010 | 4.822 | 4.857 | 4.682 | 4.725 | 207 | -0.13(-2.71%) |
Sep 28, 2010 | 4.778 | 4.875 | 4.647 | 4.857 | 3,695 | +0.13(+2.78%) |
Sep 27, 2010 | 4.892 | 4.892 | 4.695 | 4.725 | 180,810 | -0.15(-3.06%) |
Sep 24, 2010 | 4.699 | 4.883 | 4.638 | 4.875 | 394,775 | +0.28(+6.11%) |
Sep 23, 2010 | 4.629 | 4.711 | 4.559 | 4.594 | 6,027 | -0.07(-1.50%) |
Sep 22, 2010 | 4.699 | 4.769 | 4.603 | 4.664 | 333,217 | -0.04(-0.93%) |
Sep 21, 2010 | 4.927 | 4.927 | 4.664 | 4.708 | 3,039 | -0.25(-4.96%) |
Sep 20, 2010 | 4.699 | 4.971 | 4.673 | 4.953 | 419,903 | +0.28(+6.00%) |
Sep 17, 2010 | 4.673 | 4.883 | 4.664 | 4.673 | 628,469 | -0.22(-4.48%) |
Sep 15, 2010 | 4.848 | 4.927 | 4.796 | 4.892 | 287,330 | +0.03(+0.54%) |
Sep 14, 2010 | 5.024 | 5.024 | 4.866 | 4.866 | 1,744 | -0.17(-3.31%) |
Sep 13, 2010 | 5.015 | 5.067 | 4.971 | 5.032 | 593,106 | +0.11(+2.14%) |
Sep 10, 2010 | 4.997 | 5.076 | 4.901 | 4.927 | 303,317 | -0.03(-0.53%) |
Sep 09, 2010 | 4.927 | 4.971 | 4.823 | 4.953 | 347,975 | +0.13(+2.70%) |
Sep 08, 2010 | 4.806 | 4.927 | 4.797 | 4.823 | 587 | +0.05(+1.09%) |
Sep 07, 2010 | 5.092 | 5.092 | 4.771 | 4.771 | 2,561 | -0.27(-5.34%) |
Sep 03, 2010 | 4.945 | 5.075 | 4.875 | 5.040 | 329,047 | +0.16(+3.38%) |
Sep 02, 2010 | 4.789 | 4.875 | 4.724 | 4.875 | 1,768 | +0.10(+2.18%) |