Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.339 | 5.471 | 5.238 | 5.448 | 579,953 | +0.05(+0.86%) |
Nov 29, 2010 | 5.487 | 5.487 | 5.324 | 5.401 | 210,817 | -0.15(-2.66%) |
Nov 26, 2010 | 5.595 | 5.650 | 5.533 | 5.549 | 68,846 | -0.11(-1.92%) |
Nov 24, 2010 | 5.409 | 5.657 | 5.657 | 5.657 | 195,156 | +0.29(+5.35%) |
Nov 23, 2010 | 5.409 | 5.456 | 5.269 | 5.370 | 226,046 | -0.14(-2.54%) |
Nov 22, 2010 | 5.572 | 5.572 | 5.262 | 5.510 | 397,048 | -0.11(-1.93%) |
Nov 19, 2010 | 5.696 | 5.727 | 5.487 | 5.619 | 551,888 | -0.12(-2.03%) |
Nov 18, 2010 | 5.526 | 5.797 | 5.479 | 5.735 | 533,882 | +0.29(+5.42%) |
Nov 17, 2010 | 5.502 | 5.510 | 5.394 | 5.440 | 192,735 | -0.05(-0.99%) |
Nov 16, 2010 | 5.456 | 5.502 | 5.262 | 5.494 | 625,775 | -0.03(-0.56%) |
Nov 15, 2010 | 5.533 | 5.533 | 5.363 | 5.526 | 361,604 | -0.01(-0.14%) |
Nov 12, 2010 | 5.657 | 5.712 | 5.487 | 5.533 | 584,623 | -0.21(-3.65%) |
Nov 11, 2010 | 5.603 | 5.760 | 5.481 | 5.743 | 562,100 | +0.04(+0.68%) |
Nov 10, 2010 | 5.285 | 5.758 | 5.192 | 5.704 | 1,163,147 | +0.46(+8.73%) |
Nov 09, 2010 | 4.959 | 5.277 | 4.959 | 5.246 | 1,618,280 | +0.29(+5.96%) |
Nov 08, 2010 | 5.060 | 5.130 | 4.889 | 4.951 | 363,716 | -0.12(-2.45%) |
Nov 05, 2010 | 4.835 | 5.083 | 4.804 | 5.075 | 416,212 | +0.27(+5.65%) |
Nov 04, 2010 | 4.858 | 4.928 | 4.749 | 4.804 | 384,307 | +0.07(+1.48%) |
Nov 03, 2010 | 4.742 | 4.788 | 4.587 | 4.734 | 307,121 | -0.02(-0.33%) |
Nov 02, 2010 | 4.765 | 4.827 | 4.687 | 4.749 | 287,983 | +0.04(+0.82%) |
Nov 01, 2010 | 4.858 | 5.029 | 4.625 | 4.711 | 587,971 | -0.12(-2.57%) |
Oct 29, 2010 | 4.788 | 4.866 | 4.773 | 4.835 | 583,061 | +0.00(+0.00%) |
Oct 28, 2010 | 4.936 | 4.943 | 4.734 | 4.835 | 564,931 | -0.02(-0.48%) |
Oct 27, 2010 | 4.517 | 4.928 | 4.517 | 4.858 | 1,345,919 | +0.25(+5.39%) |
Oct 25, 2010 | 4.610 | 4.734 | 4.571 | 4.610 | 154,220 | +0.06(+1.37%) |
Oct 22, 2010 | 4.618 | 4.618 | 4.470 | 4.548 | 118,455 | -0.05(-1.18%) |
Oct 21, 2010 | 4.711 | 4.749 | 4.385 | 4.602 | 358,435 | -0.05(-1.17%) |
Oct 20, 2010 | 4.524 | 4.765 | 4.524 | 4.656 | 372,068 | +0.18(+3.99%) |
Oct 19, 2010 | 4.649 | 4.703 | 4.424 | 4.478 | 266,619 | -0.28(-5.87%) |
Oct 18, 2010 | 4.711 | 4.781 | 4.656 | 4.757 | 157,087 | +0.07(+1.49%) |
Oct 15, 2010 | 4.718 | 4.749 | 4.563 | 4.687 | 334,660 | +0.05(+1.17%) |
Oct 14, 2010 | 4.773 | 4.812 | 4.571 | 4.633 | 356,989 | -0.15(-3.08%) |
Oct 13, 2010 | 4.579 | 4.819 | 4.540 | 4.781 | 616,498 | +0.23(+4.94%) |
Oct 12, 2010 | 4.548 | 4.594 | 4.424 | 4.555 | 304,998 | +0.02(+0.51%) |
Oct 11, 2010 | 4.555 | 4.633 | 4.524 | 4.532 | 263,578 | -0.02(-0.34%) |
Oct 08, 2010 | 4.548 | 4.579 | 4.385 | 4.548 | 497,358 | +0.10(+2.27%) |
Oct 07, 2010 | 4.563 | 4.594 | 4.377 | 4.447 | 1,398 | -0.05(-1.21%) |
Oct 06, 2010 | 4.571 | 4.579 | 4.439 | 4.501 | 216,571 | -0.07(-1.53%) |
Oct 05, 2010 | 4.439 | 4.579 | 4.377 | 4.571 | 282,643 | +0.21(+4.80%) |
Oct 04, 2010 | 4.579 | 4.579 | 4.284 | 4.361 | 319,888 | -0.23(-5.07%) |
Oct 01, 2010 | 4.594 | 4.633 | 4.424 | 4.594 | 247,235 | +0.13(+2.90%) |
Sep 30, 2010 | 4.465 | 4.610 | 4.400 | 4.465 | 6,075 | -0.08(-1.65%) |
Sep 29, 2010 | 4.501 | 4.571 | 4.431 | 4.540 | 244,793 | +0.01(+0.17%) |
Sep 28, 2010 | 4.424 | 4.563 | 4.307 | 4.532 | 659 | +0.13(+3.00%) |
Sep 27, 2010 | 4.625 | 4.625 | 4.369 | 4.400 | 348,134 | -0.22(-4.71%) |
Sep 24, 2010 | 4.392 | 4.625 | 4.354 | 4.618 | 532,094 | +0.33(+7.60%) |
Sep 23, 2010 | 4.455 | 4.641 | 4.245 | 4.292 | 2,734 | -0.23(-5.15%) |
Sep 22, 2010 | 4.703 | 4.703 | 4.455 | 4.524 | 423,678 | -0.20(-4.27%) |
Sep 21, 2010 | 4.889 | 4.951 | 4.664 | 4.726 | 620,789 | -0.16(-3.33%) |
Sep 20, 2010 | 4.695 | 4.928 | 4.602 | 4.889 | 1,710,001 | +0.30(+6.60%) |
Sep 17, 2010 | 4.587 | 4.711 | 4.478 | 4.587 | 395,362 | -0.05(-1.17%) |
Sep 15, 2010 | 5.006 | 5.006 | 4.532 | 4.641 | 3,171,679 | -0.41(-8.14%) |
Sep 14, 2010 | 4.990 | 5.122 | 4.936 | 5.052 | 323,975 | +0.06(+1.24%) |
Sep 13, 2010 | 4.804 | 5.013 | 4.726 | 4.990 | 393,448 | +0.26(+5.58%) |
Sep 10, 2010 | 4.749 | 4.843 | 4.695 | 4.726 | 167,281 | +0.02(+0.33%) |
Sep 09, 2010 | 4.889 | 4.943 | 4.649 | 4.711 | 249,943 | -0.06(-1.30%) |
Sep 08, 2010 | 4.656 | 4.802 | 4.618 | 4.773 | 209,595 | +0.14(+3.02%) |
Sep 07, 2010 | 4.788 | 4.843 | 4.618 | 4.633 | 2,224 | -0.20(-4.17%) |
Sep 03, 2010 | 4.928 | 4.967 | 4.788 | 4.835 | 673,079 | -0.05(-1.11%) |
Sep 02, 2010 | 4.765 | 4.889 | 4.680 | 4.889 | 1,106 | +0.17(+3.62%) |