Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.154 | 5.207 | 5.084 | 5.119 | 1,505,310 | -0.08(-1.57%) |
Nov 29, 2010 | 5.183 | 5.224 | 5.107 | 5.201 | 793,029 | +0.04(+0.79%) |
Nov 26, 2010 | 5.143 | 5.206 | 5.143 | 5.160 | 474,111 | -0.03(-0.55%) |
Nov 24, 2010 | 5.183 | 5.189 | 5.189 | 5.189 | 735,717 | +0.07(+1.35%) |
Nov 23, 2010 | 5.125 | 5.195 | 5.091 | 5.120 | 1,811,981 | -0.05(-1.00%) |
Nov 22, 2010 | 5.304 | 5.304 | 5.166 | 5.171 | 1,339,329 | -0.16(-3.02%) |
Nov 19, 2010 | 5.269 | 5.344 | 5.235 | 5.333 | 1,137,457 | +0.02(+0.33%) |
Nov 18, 2010 | 5.264 | 5.344 | 5.212 | 5.315 | 957,774 | +0.10(+1.99%) |
Nov 17, 2010 | 5.229 | 5.229 | 5.166 | 5.212 | 891,139 | -0.02(-0.33%) |
Nov 16, 2010 | 5.235 | 5.269 | 5.148 | 5.229 | 1,508,600 | -0.06(-1.09%) |
Nov 15, 2010 | 5.246 | 5.362 | 5.246 | 5.287 | 1,093,727 | +0.06(+1.21%) |
Nov 12, 2010 | 5.241 | 5.298 | 5.189 | 5.223 | 1,400,252 | -0.07(-1.31%) |
Nov 11, 2010 | 5.241 | 5.310 | 5.195 | 5.292 | 1,040,805 | -0.02(-0.33%) |
Nov 10, 2010 | 5.195 | 5.310 | 5.167 | 5.310 | 1,703,738 | +0.14(+2.67%) |
Nov 09, 2010 | 5.258 | 5.258 | 5.148 | 5.171 | 1,135,948 | -0.06(-1.21%) |
Nov 08, 2010 | 5.264 | 5.287 | 5.177 | 5.235 | 715,590 | -0.06(-1.20%) |
Nov 05, 2010 | 5.281 | 5.459 | 5.218 | 5.298 | 1,584,453 | +0.03(+0.66%) |
Nov 04, 2010 | 5.039 | 5.281 | 5.033 | 5.264 | 1,761,247 | +0.27(+5.42%) |
Nov 03, 2010 | 4.866 | 4.993 | 4.849 | 4.993 | 1,072,455 | +0.14(+2.85%) |
Nov 02, 2010 | 4.780 | 4.872 | 4.780 | 4.855 | 1,324,677 | +0.11(+2.31%) |
Nov 01, 2010 | 4.935 | 4.935 | 4.665 | 4.745 | 1,680,647 | -0.15(-3.06%) |
Oct 29, 2010 | 4.889 | 4.935 | 4.884 | 4.895 | 1,086,659 | -0.04(-0.82%) |
Oct 28, 2010 | 4.981 | 5.004 | 4.843 | 4.935 | 1,471,039 | +0.01(+0.23%) |
Oct 27, 2010 | 4.907 | 4.981 | 4.895 | 4.924 | 1,090,842 | -0.05(-1.04%) |
Oct 25, 2010 | 5.097 | 5.125 | 4.967 | 4.976 | 1,236,909 | -0.09(-1.82%) |
Oct 22, 2010 | 5.218 | 5.252 | 5.033 | 5.068 | 2,864,820 | -0.12(-2.22%) |
Oct 21, 2010 | 5.310 | 5.367 | 5.171 | 5.183 | 1,314,069 | -0.09(-1.64%) |
Oct 20, 2010 | 5.252 | 5.315 | 5.171 | 5.269 | 1,243,516 | +0.05(+0.88%) |
Oct 19, 2010 | 5.200 | 5.350 | 5.171 | 5.223 | 1,247,143 | -0.05(-0.87%) |
Oct 18, 2010 | 5.137 | 5.275 | 5.125 | 5.269 | 624,093 | +0.14(+2.69%) |
Oct 15, 2010 | 5.275 | 5.292 | 5.120 | 5.131 | 1,250,746 | -0.10(-1.98%) |
Oct 14, 2010 | 5.252 | 5.350 | 5.183 | 5.235 | 1,687,030 | -0.05(-0.87%) |
Oct 13, 2010 | 5.171 | 5.362 | 5.108 | 5.281 | 1,353,059 | +0.12(+2.34%) |
Oct 12, 2010 | 5.143 | 5.183 | 5.102 | 5.160 | 629,650 | +0.02(+0.34%) |
Oct 11, 2010 | 5.177 | 5.177 | 5.102 | 5.143 | 551,486 | -0.02(-0.45%) |
Oct 08, 2010 | 5.166 | 5.183 | 5.097 | 5.166 | 1,026,318 | +0.03(+0.67%) |
Oct 07, 2010 | 5.177 | 5.183 | 5.102 | 5.131 | 3,931 | -0.01(-0.11%) |
Oct 06, 2010 | 5.097 | 5.183 | 5.045 | 5.137 | 1,417,888 | +0.01(+0.22%) |
Oct 05, 2010 | 4.970 | 5.125 | 4.907 | 5.125 | 1,338,178 | +0.22(+4.46%) |
Oct 04, 2010 | 4.918 | 4.970 | 4.861 | 4.907 | 1,125,811 | -0.03(-0.58%) |
Oct 01, 2010 | 4.935 | 4.987 | 4.904 | 4.935 | 879,430 | +0.00(+0.08%) |
Sep 30, 2010 | 4.928 | 5.039 | 4.889 | 4.932 | 15,089 | +0.00(+0.04%) |
Sep 29, 2010 | 4.935 | 4.964 | 4.889 | 4.930 | 916,672 | -0.02(-0.47%) |
Sep 28, 2010 | 4.953 | 4.964 | 4.814 | 4.953 | 39,985 | +0.08(+1.65%) |
Sep 27, 2010 | 4.947 | 4.970 | 4.855 | 4.872 | 714,836 | -0.07(-1.40%) |
Sep 24, 2010 | 4.786 | 4.947 | 4.780 | 4.941 | 976,003 | +0.21(+4.38%) |
Sep 23, 2010 | 4.740 | 4.912 | 4.722 | 4.734 | 7,688 | -0.05(-0.96%) |
Sep 22, 2010 | 4.884 | 4.930 | 4.728 | 4.780 | 1,195,005 | -0.13(-2.70%) |
Sep 21, 2010 | 4.981 | 5.033 | 4.912 | 4.912 | 1,022,128 | -0.09(-1.73%) |
Sep 20, 2010 | 4.918 | 5.016 | 4.878 | 4.999 | 2,037,347 | +0.08(+1.64%) |
Sep 17, 2010 | 4.918 | 4.981 | 4.832 | 4.918 | 1,366,083 | -0.04(-0.81%) |
Sep 15, 2010 | 4.889 | 4.981 | 4.814 | 4.958 | 1,401,537 | +0.06(+1.29%) |
Sep 14, 2010 | 4.999 | 4.999 | 4.884 | 4.895 | 1,067,673 | -0.11(-2.19%) |
Sep 13, 2010 | 4.953 | 5.028 | 4.912 | 5.004 | 1,364,147 | +0.12(+2.48%) |
Sep 10, 2010 | 4.872 | 4.924 | 4.849 | 4.884 | 1,029,292 | +0.04(+0.83%) |
Sep 09, 2010 | 4.814 | 4.895 | 4.803 | 4.843 | 1,861,450 | +0.06(+1.33%) |
Sep 08, 2010 | 4.659 | 4.797 | 4.653 | 4.780 | 1,218,608 | +0.13(+2.72%) |
Sep 07, 2010 | 4.717 | 4.745 | 4.642 | 4.653 | 6,256 | -0.10(-2.06%) |
Sep 03, 2010 | 4.647 | 4.751 | 4.624 | 4.751 | 1,110,796 | +0.17(+3.77%) |
Sep 02, 2010 | 4.601 | 4.601 | 4.521 | 4.578 | 3,113 | -0.02(-0.38%) |