Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.585 | 4.629 | 4.563 | 4.574 | 3,986,493 | -0.05(-1.08%) |
Nov 29, 2010 | 4.579 | 4.624 | 4.532 | 4.624 | 4,613,518 | +0.04(+0.85%) |
Nov 26, 2010 | 4.585 | 4.622 | 4.585 | 4.585 | 1,623,298 | -0.01(-0.30%) |
Nov 24, 2010 | 4.540 | 4.599 | 4.599 | 4.599 | 3,805,256 | +0.08(+1.85%) |
Nov 23, 2010 | 4.540 | 4.565 | 4.515 | 4.515 | 3,499,727 | -0.05(-1.16%) |
Nov 22, 2010 | 4.518 | 4.568 | 4.518 | 4.568 | 4,857,857 | +0.03(+0.55%) |
Nov 19, 2010 | 4.538 | 4.571 | 4.515 | 4.543 | 3,465,542 | +0.00(+0.06%) |
Nov 18, 2010 | 4.574 | 4.579 | 4.513 | 4.540 | 4,417,213 | -0.00(-0.06%) |
Nov 17, 2010 | 4.490 | 4.582 | 4.485 | 4.543 | 6,314,971 | +0.08(+1.74%) |
Nov 16, 2010 | 4.590 | 4.590 | 4.438 | 4.465 | 7,651,387 | -0.14(-3.08%) |
Nov 15, 2010 | 4.588 | 4.649 | 4.585 | 4.607 | 7,284,081 | +0.02(+0.48%) |
Nov 12, 2010 | 4.602 | 4.627 | 4.585 | 4.585 | 6,111,641 | -0.04(-0.78%) |
Nov 11, 2010 | 4.543 | 4.627 | 4.543 | 4.621 | 10,908,204 | +0.05(+1.03%) |
Nov 10, 2010 | 4.529 | 4.591 | 4.507 | 4.574 | 34,614,084 | -0.15(-3.18%) |
Nov 09, 2010 | 4.799 | 4.846 | 4.718 | 4.724 | 3,821,943 | -0.07(-1.45%) |
Nov 08, 2010 | 4.793 | 4.838 | 4.718 | 4.793 | 5,820,788 | +0.00(+0.06%) |
Nov 05, 2010 | 4.715 | 4.791 | 4.694 | 4.791 | 7,383,472 | +0.06(+1.23%) |
Nov 04, 2010 | 4.768 | 4.802 | 4.697 | 4.732 | 7,991,665 | +0.04(+0.77%) |
Nov 03, 2010 | 4.793 | 4.793 | 4.668 | 4.696 | 7,015,379 | -0.10(-2.09%) |
Nov 02, 2010 | 4.757 | 4.796 | 4.715 | 4.796 | 4,517,798 | +0.07(+1.53%) |
Nov 01, 2010 | 4.671 | 4.771 | 4.668 | 4.724 | 6,785,004 | +0.07(+1.55%) |
Oct 29, 2010 | 4.618 | 4.679 | 4.613 | 4.652 | 2,676,990 | +0.03(+0.54%) |
Oct 28, 2010 | 4.582 | 4.627 | 4.563 | 4.627 | 3,330,196 | +0.05(+1.15%) |
Oct 27, 2010 | 4.540 | 4.607 | 4.518 | 4.574 | 3,084,796 | -0.02(-0.42%) |
Oct 25, 2010 | 4.579 | 4.604 | 4.554 | 4.593 | 4,346,986 | +0.03(+0.73%) |
Oct 22, 2010 | 4.577 | 4.582 | 4.527 | 4.560 | 2,979,344 | +0.01(+0.18%) |
Oct 21, 2010 | 4.579 | 4.579 | 4.510 | 4.552 | 3,363,208 | -0.01(-0.24%) |
Oct 20, 2010 | 4.485 | 4.599 | 4.454 | 4.563 | 4,736,629 | +0.10(+2.18%) |
Oct 19, 2010 | 4.485 | 4.540 | 4.418 | 4.465 | 4,945,934 | -0.07(-1.47%) |
Oct 18, 2010 | 4.427 | 4.538 | 4.418 | 4.532 | 4,134,407 | +0.10(+2.19%) |
Oct 15, 2010 | 4.482 | 4.485 | 4.420 | 4.435 | 2,931,736 | -0.03(-0.62%) |
Oct 14, 2010 | 4.427 | 4.490 | 4.418 | 4.463 | 3,727,238 | +0.01(+0.12%) |
Oct 13, 2010 | 4.454 | 4.474 | 4.429 | 4.457 | 3,542,552 | +0.02(+0.38%) |
Oct 12, 2010 | 4.418 | 4.452 | 4.399 | 4.440 | 2,775,999 | +0.02(+0.44%) |
Oct 11, 2010 | 4.452 | 4.457 | 4.390 | 4.421 | 3,738,041 | -0.02(-0.50%) |
Oct 08, 2010 | 4.410 | 4.452 | 4.393 | 4.443 | 4,053,902 | +0.05(+1.14%) |
Oct 07, 2010 | 4.413 | 4.415 | 4.350 | 4.393 | 2,952,739 | -0.02(-0.38%) |
Oct 06, 2010 | 4.349 | 4.410 | 4.335 | 4.410 | 3,287,198 | +0.06(+1.47%) |
Oct 05, 2010 | 4.376 | 4.385 | 4.307 | 4.346 | 4,894,525 | -0.03(-0.64%) |
Oct 04, 2010 | 4.374 | 4.385 | 4.340 | 4.374 | 3,086,163 | +0.01(+0.19%) |
Oct 01, 2010 | 4.393 | 4.393 | 4.346 | 4.365 | 3,096,261 | +0.02(+0.38%) |
Sep 30, 2010 | 4.376 | 4.404 | 4.338 | 4.349 | 4,474,005 | +0.00(+0.00%) |
Sep 29, 2010 | 4.335 | 4.349 | 4.288 | 4.349 | 3,562,644 | +0.03(+0.58%) |
Sep 28, 2010 | 4.332 | 4.335 | 4.268 | 4.324 | 4,420,059 | +0.02(+0.45%) |
Sep 27, 2010 | 4.257 | 4.321 | 4.226 | 4.304 | 5,674,959 | +0.06(+1.31%) |
Sep 24, 2010 | 4.185 | 4.254 | 4.157 | 4.249 | 5,861,487 | +0.13(+3.03%) |
Sep 23, 2010 | 4.104 | 4.193 | 4.071 | 4.124 | 4,485,420 | +0.00(+0.07%) |
Sep 22, 2010 | 4.229 | 4.243 | 4.118 | 4.121 | 5,334,666 | -0.11(-2.56%) |
Sep 21, 2010 | 4.263 | 4.285 | 4.204 | 4.229 | 5,546,770 | -0.02(-0.46%) |
Sep 20, 2010 | 4.168 | 4.251 | 4.160 | 4.249 | 5,675,272 | +0.09(+2.21%) |
Sep 17, 2010 | 4.185 | 4.221 | 4.140 | 4.157 | 5,201,590 | -0.05(-1.25%) |
Sep 15, 2010 | 4.240 | 4.246 | 4.188 | 4.210 | 4,454,010 | -0.06(-1.43%) |
Sep 14, 2010 | 4.307 | 4.307 | 4.226 | 4.271 | 4,374,409 | -0.06(-1.28%) |
Sep 13, 2010 | 4.343 | 4.354 | 4.293 | 4.326 | 4,679,009 | +0.01(+0.19%) |
Sep 10, 2010 | 4.315 | 4.332 | 4.280 | 4.318 | 4,767,769 | +0.02(+0.57%) |
Sep 09, 2010 | 4.310 | 4.334 | 4.272 | 4.294 | 3,328,339 | +0.04(+0.89%) |
Sep 08, 2010 | 4.275 | 4.324 | 4.239 | 4.256 | 4,681,838 | +0.01(+0.13%) |
Sep 07, 2010 | 4.237 | 4.288 | 4.177 | 4.250 | 4,762,547 | -0.01(-0.13%) |
Sep 03, 2010 | 4.212 | 4.272 | 4.177 | 4.256 | 5,343,883 | +0.07(+1.62%) |
Sep 02, 2010 | 4.122 | 4.207 | 4.095 | 4.188 | 4,784,343 | +0.07(+1.72%) |