Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.219 | 5.248 | 5.199 | 5.234 | 842,477 | -0.01(-0.27%) |
Nov 29, 2010 | 5.211 | 5.248 | 5.122 | 5.248 | 832,120 | +0.02(+0.44%) |
Nov 26, 2010 | 5.199 | 5.228 | 5.179 | 5.225 | 212,938 | +0.01(+0.11%) |
Nov 24, 2010 | 5.120 | 5.219 | 5.219 | 5.219 | 698,604 | +0.10(+1.95%) |
Nov 23, 2010 | 5.114 | 5.128 | 5.062 | 5.120 | 689,218 | -0.02(-0.39%) |
Nov 22, 2010 | 5.177 | 5.216 | 5.023 | 5.139 | 1,975,556 | -0.04(-0.72%) |
Nov 19, 2010 | 5.236 | 5.238 | 5.157 | 5.177 | 1,081,250 | -0.04(-0.82%) |
Nov 18, 2010 | 5.222 | 5.276 | 5.211 | 5.219 | 562,325 | +0.06(+1.10%) |
Nov 17, 2010 | 5.134 | 5.225 | 5.131 | 5.162 | 872,262 | -0.01(-0.11%) |
Nov 16, 2010 | 5.279 | 5.282 | 5.114 | 5.168 | 1,005,856 | -0.15(-2.74%) |
Nov 15, 2010 | 5.325 | 5.328 | 5.276 | 5.313 | 562,780 | +0.04(+0.70%) |
Nov 12, 2010 | 5.333 | 5.370 | 5.259 | 5.276 | 779,099 | -0.09(-1.65%) |
Nov 11, 2010 | 5.274 | 5.376 | 5.259 | 5.365 | 1,063,228 | +0.04(+0.80%) |
Nov 10, 2010 | 5.285 | 5.342 | 5.274 | 5.322 | 1,167,106 | -0.03(-0.62%) |
Nov 09, 2010 | 5.387 | 5.401 | 5.329 | 5.355 | 2,071,310 | -0.05(-0.95%) |
Nov 08, 2010 | 5.398 | 5.412 | 5.359 | 5.406 | 880,464 | -0.03(-0.56%) |
Nov 05, 2010 | 5.398 | 5.440 | 5.398 | 5.437 | 652,314 | +0.04(+0.72%) |
Nov 04, 2010 | 5.345 | 5.398 | 5.343 | 5.398 | 912,917 | +0.07(+1.40%) |
Nov 03, 2010 | 5.345 | 5.354 | 5.293 | 5.323 | 740,772 | +0.00(+0.05%) |
Nov 02, 2010 | 5.326 | 5.343 | 5.303 | 5.321 | 512,435 | +0.03(+0.52%) |
Nov 01, 2010 | 5.298 | 5.326 | 5.249 | 5.293 | 561,972 | +0.02(+0.31%) |
Oct 29, 2010 | 5.232 | 5.298 | 5.218 | 5.276 | 548,859 | +0.02(+0.42%) |
Oct 28, 2010 | 5.301 | 5.318 | 5.235 | 5.254 | 945,639 | -0.05(-0.89%) |
Oct 27, 2010 | 5.237 | 5.301 | 5.237 | 5.301 | 747,148 | +0.04(+0.74%) |
Oct 25, 2010 | 5.249 | 5.329 | 5.249 | 5.262 | 962,942 | +0.02(+0.32%) |
Oct 22, 2010 | 5.265 | 5.279 | 5.218 | 5.246 | 800,593 | -0.02(-0.29%) |
Oct 21, 2010 | 5.249 | 5.282 | 5.235 | 5.261 | 1,335,429 | +0.04(+0.72%) |
Oct 20, 2010 | 5.182 | 5.260 | 5.179 | 5.224 | 798,769 | +0.03(+0.59%) |
Oct 19, 2010 | 5.171 | 5.221 | 5.152 | 5.193 | 1,004,944 | +0.00(+0.05%) |
Oct 18, 2010 | 5.168 | 5.232 | 5.168 | 5.190 | 896,474 | -0.01(-0.21%) |
Oct 15, 2010 | 5.224 | 5.240 | 5.168 | 5.202 | 905,613 | -0.02(-0.42%) |
Oct 14, 2010 | 5.260 | 5.262 | 5.174 | 5.224 | 1,410,578 | -0.06(-1.15%) |
Oct 13, 2010 | 5.315 | 5.315 | 5.265 | 5.285 | 682,323 | +0.01(+0.16%) |
Oct 12, 2010 | 5.224 | 5.276 | 5.214 | 5.276 | 614,912 | +0.02(+0.32%) |
Oct 11, 2010 | 5.218 | 5.260 | 5.185 | 5.260 | 647,239 | +0.03(+0.53%) |
Oct 08, 2010 | 5.232 | 5.232 | 5.154 | 5.232 | 505,459 | +0.06(+1.07%) |
Oct 07, 2010 | 5.182 | 5.190 | 5.143 | 5.177 | 684,180 | -0.00(-0.05%) |
Oct 06, 2010 | 5.171 | 5.182 | 5.152 | 5.179 | 626,981 | -0.00(-0.05%) |
Oct 05, 2010 | 5.163 | 5.182 | 5.157 | 5.182 | 610,609 | +0.04(+0.70%) |
Oct 04, 2010 | 5.118 | 5.149 | 5.066 | 5.146 | 604,392 | +0.00(+0.00%) |
Oct 01, 2010 | 5.146 | 5.160 | 5.107 | 5.146 | 453,426 | +0.04(+0.81%) |
Sep 30, 2010 | 5.082 | 5.110 | 5.074 | 5.105 | 644,988 | +0.04(+0.76%) |
Sep 29, 2010 | 5.060 | 5.110 | 5.044 | 5.066 | 563,471 | -0.01(-0.11%) |
Sep 28, 2010 | 5.102 | 5.110 | 5.033 | 5.071 | 824,359 | -0.01(-0.16%) |
Sep 27, 2010 | 5.088 | 5.094 | 5.058 | 5.080 | 397,737 | +0.01(+0.16%) |
Sep 24, 2010 | 5.046 | 5.085 | 5.044 | 5.071 | 473,478 | +0.09(+1.78%) |
Sep 23, 2010 | 5.024 | 5.069 | 4.958 | 4.983 | 831,273 | -0.07(-1.48%) |
Sep 22, 2010 | 5.071 | 5.091 | 5.016 | 5.058 | 822,799 | -0.01(-0.16%) |
Sep 21, 2010 | 5.071 | 5.091 | 4.997 | 5.066 | 777,871 | -0.01(-0.27%) |
Sep 20, 2010 | 5.022 | 5.085 | 4.999 | 5.080 | 865,819 | +0.09(+1.83%) |
Sep 17, 2010 | 4.988 | 5.019 | 4.955 | 4.988 | 954,576 | +0.01(+0.17%) |
Sep 15, 2010 | 4.975 | 5.005 | 4.963 | 4.980 | 911,494 | +0.01(+0.11%) |
Sep 14, 2010 | 4.977 | 5.011 | 4.955 | 4.975 | 857,463 | +0.00(+0.06%) |
Sep 13, 2010 | 4.975 | 4.983 | 4.963 | 4.972 | 882,490 | +0.01(+0.11%) |
Sep 10, 2010 | 4.958 | 4.975 | 4.936 | 4.966 | 746,244 | +0.04(+0.79%) |
Sep 09, 2010 | 4.900 | 4.958 | 4.900 | 4.927 | 810,455 | +0.03(+0.57%) |
Sep 08, 2010 | 4.872 | 4.914 | 4.850 | 4.900 | 659,633 | +0.03(+0.57%) |
Sep 07, 2010 | 4.886 | 4.894 | 4.847 | 4.872 | 1,123,810 | -0.01(-0.28%) |
Sep 03, 2010 | 4.889 | 4.911 | 4.864 | 4.886 | 494,589 | +0.05(+1.09%) |
Sep 02, 2010 | 4.814 | 4.836 | 4.795 | 4.833 | 431,744 | +0.03(+0.69%) |