Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.800 | 5.030 | 4.790 | 4.940 | 315,325 | +0.08(+1.65%) |
Nov 29, 2010 | 4.780 | 4.900 | 4.750 | 4.860 | 170,433 | +0.03(+0.62%) |
Nov 26, 2010 | 4.870 | 4.900 | 4.760 | 4.830 | 178,803 | -0.09(-1.83%) |
Nov 24, 2010 | 4.860 | 4.920 | 4.920 | 4.920 | 223,259 | +0.07(+1.44%) |
Nov 23, 2010 | 4.750 | 4.880 | 4.710 | 4.850 | 137,320 | +0.04(+0.83%) |
Nov 22, 2010 | 4.920 | 4.930 | 4.740 | 4.810 | 197,777 | -0.15(-3.02%) |
Nov 19, 2010 | 4.750 | 5.020 | 4.670 | 4.960 | 430,161 | +0.23(+4.86%) |
Nov 18, 2010 | 4.720 | 4.825 | 4.688 | 4.730 | 662,258 | +0.07(+1.50%) |
Nov 17, 2010 | 4.760 | 4.800 | 4.650 | 4.660 | 157,722 | -0.08(-1.69%) |
Nov 16, 2010 | 4.960 | 5.025 | 4.710 | 4.740 | 372,515 | -0.29(-5.77%) |
Nov 15, 2010 | 4.970 | 5.080 | 4.970 | 5.030 | 162,319 | +0.06(+1.21%) |
Nov 12, 2010 | 5.000 | 5.090 | 4.950 | 4.970 | 120,281 | -0.07(-1.39%) |
Nov 11, 2010 | 5.000 | 5.090 | 4.970 | 5.040 | 185,059 | +0.00(+0.00%) |
Nov 10, 2010 | 5.070 | 5.140 | 4.990 | 5.040 | 261,309 | -0.04(-0.79%) |
Nov 09, 2010 | 5.430 | 5.490 | 5.070 | 5.080 | 288,338 | -0.36(-6.62%) |
Nov 08, 2010 | 5.220 | 5.480 | 5.200 | 5.440 | 454,436 | +0.19(+3.62%) |
Nov 05, 2010 | 5.020 | 5.350 | 4.920 | 5.250 | 660,505 | +0.21(+4.17%) |
Nov 04, 2010 | 5.030 | 5.070 | 4.990 | 5.040 | 253,841 | +0.07(+1.41%) |
Nov 03, 2010 | 4.900 | 5.100 | 4.670 | 4.970 | 304,426 | +0.09(+1.84%) |
Nov 02, 2010 | 4.900 | 4.930 | 4.750 | 4.880 | 416,791 | +0.03(+0.62%) |
Nov 01, 2010 | 5.010 | 5.050 | 4.800 | 4.850 | 306,307 | -0.11(-2.22%) |
Oct 29, 2010 | 5.040 | 5.170 | 4.920 | 4.960 | 385,838 | -0.13(-2.55%) |
Oct 28, 2010 | 5.050 | 5.220 | 5.000 | 5.090 | 391,610 | +0.10(+2.00%) |
Oct 27, 2010 | 5.100 | 5.250 | 4.940 | 4.990 | 289,616 | -0.15(-2.92%) |
Oct 25, 2010 | 5.260 | 5.280 | 5.120 | 5.140 | 136,831 | -0.05(-0.96%) |
Oct 22, 2010 | 5.150 | 5.270 | 5.090 | 5.190 | 198,945 | +0.05(+0.97%) |
Oct 21, 2010 | 5.060 | 5.220 | 4.910 | 5.140 | 299,567 | +0.12(+2.39%) |
Oct 20, 2010 | 4.940 | 5.080 | 4.920 | 5.020 | 198,530 | +0.12(+2.45%) |
Oct 19, 2010 | 5.020 | 5.140 | 4.860 | 4.900 | 275,964 | -0.21(-4.11%) |
Oct 18, 2010 | 5.010 | 5.120 | 5.010 | 5.110 | 198,632 | +0.09(+1.79%) |
Oct 15, 2010 | 5.270 | 5.330 | 5.000 | 5.020 | 377,185 | -0.17(-3.28%) |
Oct 14, 2010 | 5.270 | 5.340 | 5.140 | 5.190 | 165,004 | -0.10(-1.89%) |
Oct 13, 2010 | 5.110 | 5.350 | 5.060 | 5.290 | 319,896 | +0.20(+3.93%) |
Oct 12, 2010 | 5.010 | 5.110 | 4.950 | 5.090 | 127,869 | +0.04(+0.79%) |
Oct 11, 2010 | 5.030 | 5.080 | 4.930 | 5.050 | 137,337 | +0.03(+0.60%) |
Oct 08, 2010 | 4.920 | 5.050 | 4.920 | 5.020 | 135,717 | +0.09(+1.83%) |
Oct 07, 2010 | 4.950 | 5.000 | 4.870 | 4.930 | 164,615 | +0.00(+0.00%) |
Oct 06, 2010 | 5.000 | 5.010 | 4.910 | 4.930 | 165,177 | -0.06(-1.20%) |
Oct 05, 2010 | 4.940 | 5.010 | 4.860 | 4.990 | 246,270 | +0.11(+2.25%) |
Oct 04, 2010 | 4.970 | 5.010 | 4.750 | 4.880 | 253,423 | -0.13(-2.59%) |
Oct 01, 2010 | 5.020 | 5.050 | 4.925 | 5.010 | 172,699 | +0.07(+1.42%) |
Sep 30, 2010 | 5.000 | 5.090 | 4.920 | 4.940 | 246,782 | +0.03(+0.61%) |
Sep 29, 2010 | 5.100 | 5.100 | 4.870 | 4.910 | 408,819 | +0.09(+1.87%) |
Sep 28, 2010 | 4.760 | 4.840 | 4.635 | 4.820 | 336,806 | +0.09(+1.90%) |
Sep 27, 2010 | 4.740 | 4.910 | 4.710 | 4.730 | 310,980 | -0.02(-0.42%) |
Sep 24, 2010 | 4.900 | 4.970 | 4.640 | 4.750 | 708,980 | -0.08(-1.66%) |
Sep 23, 2010 | 5.010 | 5.020 | 4.800 | 4.830 | 1,074,103 | -0.31(-6.03%) |
Sep 22, 2010 | 5.260 | 5.350 | 5.100 | 5.140 | 192,072 | -0.12(-2.28%) |
Sep 21, 2010 | 5.110 | 5.350 | 5.090 | 5.260 | 332,379 | +0.15(+2.94%) |
Sep 20, 2010 | 5.010 | 5.120 | 4.980 | 5.110 | 515,493 | +0.09(+1.79%) |
Sep 17, 2010 | 5.250 | 5.250 | 4.990 | 5.020 | 565,380 | -0.08(-1.57%) |
Sep 15, 2010 | 5.190 | 5.400 | 5.080 | 5.100 | 541,517 | -0.19(-3.59%) |
Sep 14, 2010 | 5.670 | 5.690 | 5.230 | 5.290 | 714,402 | -0.38(-6.70%) |
Sep 13, 2010 | 5.410 | 5.690 | 5.400 | 5.670 | 527,027 | +0.30(+5.59%) |
Sep 10, 2010 | 5.280 | 5.390 | 5.260 | 5.370 | 183,213 | +0.09(+1.70%) |
Sep 09, 2010 | 5.250 | 5.370 | 5.210 | 5.280 | 249,817 | +0.10(+1.93%) |
Sep 08, 2010 | 5.180 | 5.310 | 5.150 | 5.180 | 223,469 | +0.00(+0.00%) |
Sep 07, 2010 | 5.310 | 5.350 | 5.140 | 5.180 | 326,050 | -0.18(-3.36%) |
Sep 03, 2010 | 5.380 | 5.490 | 5.240 | 5.360 | 475,489 | +0.04(+0.75%) |
Sep 02, 2010 | 5.050 | 5.350 | 4.990 | 5.320 | 535,670 | +0.32(+6.40%) |