Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.990 | 6.390 | 5.990 | 6.210 | 3,721,171 | +0.20(+3.33%) |
Nov 29, 2010 | 6.040 | 6.100 | 5.900 | 6.010 | 859,669 | -0.03(-0.50%) |
Nov 26, 2010 | 5.990 | 6.050 | 5.900 | 6.040 | 644,009 | -0.13(-2.11%) |
Nov 24, 2010 | 6.090 | 6.170 | 6.170 | 6.170 | 775,447 | +0.10(+1.65%) |
Nov 23, 2010 | 6.020 | 6.150 | 5.870 | 6.070 | 1,733,559 | -0.02(-0.33%) |
Nov 22, 2010 | 6.030 | 6.100 | 5.930 | 6.090 | 1,156,591 | +0.10(+1.67%) |
Nov 19, 2010 | 5.930 | 6.030 | 5.720 | 5.990 | 1,174,876 | +0.06(+1.01%) |
Nov 18, 2010 | 6.090 | 6.100 | 5.860 | 5.930 | 1,445,862 | +0.24(+4.22%) |
Nov 17, 2010 | 5.530 | 5.780 | 5.510 | 5.690 | 1,341,462 | +0.15(+2.71%) |
Nov 16, 2010 | 5.700 | 5.810 | 5.350 | 5.540 | 2,500,449 | -0.52(-8.58%) |
Nov 15, 2010 | 6.110 | 6.120 | 5.720 | 6.060 | 1,438,952 | -0.06(-0.98%) |
Nov 12, 2010 | 6.130 | 6.270 | 5.870 | 6.120 | 1,914,473 | -0.18(-2.86%) |
Nov 11, 2010 | 6.230 | 6.400 | 6.060 | 6.300 | 3,159,743 | -0.46(-6.80%) |
Nov 10, 2010 | 6.350 | 6.760 | 5.790 | 6.760 | 3,795,432 | +0.97(+16.75%) |
Nov 09, 2010 | 6.850 | 7.160 | 5.510 | 5.790 | 5,470,859 | -0.62(-9.67%) |
Nov 08, 2010 | 5.970 | 6.480 | 5.920 | 6.410 | 3,000,113 | +0.54(+9.20%) |
Nov 05, 2010 | 5.270 | 6.000 | 5.261 | 5.870 | 3,066,007 | +0.62(+11.81%) |
Nov 04, 2010 | 5.000 | 5.280 | 4.970 | 5.250 | 1,671,009 | +0.41(+8.47%) |
Nov 03, 2010 | 4.960 | 4.960 | 4.700 | 4.840 | 1,027,897 | -0.08(-1.63%) |
Nov 02, 2010 | 4.950 | 4.990 | 4.840 | 4.920 | 834,810 | -0.02(-0.40%) |
Nov 01, 2010 | 4.880 | 4.950 | 4.630 | 4.940 | 1,344,072 | +0.05(+1.02%) |
Oct 29, 2010 | 4.870 | 4.900 | 4.730 | 4.890 | 906,275 | +0.08(+1.66%) |
Oct 28, 2010 | 4.830 | 4.910 | 4.770 | 4.810 | 683,983 | +0.04(+0.84%) |
Oct 27, 2010 | 4.690 | 4.770 | 4.588 | 4.770 | 455,173 | +0.01(+0.21%) |
Oct 25, 2010 | 4.630 | 4.840 | 4.630 | 4.760 | 979,197 | +0.26(+5.78%) |
Oct 22, 2010 | 4.480 | 4.530 | 4.370 | 4.500 | 473,502 | +0.09(+2.04%) |
Oct 21, 2010 | 4.570 | 4.650 | 4.340 | 4.410 | 679,753 | -0.15(-3.29%) |
Oct 20, 2010 | 4.490 | 4.650 | 4.460 | 4.560 | 814,085 | +0.16(+3.64%) |
Oct 19, 2010 | 4.600 | 4.630 | 4.360 | 4.400 | 1,534,402 | -0.38(-7.95%) |
Oct 18, 2010 | 4.820 | 4.900 | 4.680 | 4.780 | 912,777 | -0.08(-1.65%) |
Oct 15, 2010 | 4.950 | 5.000 | 4.710 | 4.860 | 1,292,258 | -0.13(-2.61%) |
Oct 14, 2010 | 4.840 | 5.100 | 4.820 | 4.990 | 1,923,322 | +0.24(+5.05%) |
Oct 13, 2010 | 4.700 | 4.940 | 4.690 | 4.750 | 1,433,616 | +0.20(+4.40%) |
Oct 12, 2010 | 4.570 | 4.680 | 4.420 | 4.550 | 905,137 | -0.04(-0.87%) |
Oct 11, 2010 | 4.540 | 4.690 | 4.500 | 4.590 | 577,081 | +0.04(+0.88%) |
Oct 08, 2010 | 4.550 | 4.560 | 4.300 | 4.550 | 914,502 | +0.24(+5.57%) |
Oct 07, 2010 | 4.590 | 4.600 | 4.240 | 4.310 | 1,570,417 | -0.18(-4.01%) |
Oct 06, 2010 | 4.300 | 4.550 | 4.240 | 4.490 | 1,566,851 | +0.23(+5.40%) |
Oct 05, 2010 | 4.140 | 4.300 | 4.140 | 4.260 | 1,443,967 | +0.17(+4.16%) |
Oct 04, 2010 | 4.130 | 4.210 | 4.040 | 4.090 | 676,832 | -0.10(-2.39%) |
Oct 01, 2010 | 4.190 | 4.190 | 4.050 | 4.190 | 872,737 | +0.16(+3.97%) |
Sep 30, 2010 | 4.070 | 4.100 | 3.930 | 4.030 | 618,154 | -0.02(-0.49%) |
Sep 29, 2010 | 4.020 | 4.080 | 3.960 | 4.050 | 546,743 | +0.03(+0.75%) |
Sep 28, 2010 | 3.930 | 4.090 | 3.860 | 4.020 | 1,500 | +0.03(+0.75%) |
Sep 27, 2010 | 4.090 | 4.140 | 3.910 | 3.990 | 556,332 | -0.07(-1.72%) |
Sep 24, 2010 | 4.070 | 4.120 | 3.990 | 4.060 | 661,878 | +0.06(+1.50%) |
Sep 23, 2010 | 4.140 | 4.140 | 3.930 | 4.000 | 614,738 | -0.09(-2.20%) |
Sep 22, 2010 | 4.200 | 4.230 | 4.040 | 4.090 | 678,916 | -0.01(-0.24%) |
Sep 21, 2010 | 4.010 | 4.110 | 3.800 | 4.100 | 500 | +0.03(+0.74%) |
Sep 20, 2010 | 4.270 | 4.290 | 4.020 | 4.070 | 786,669 | -0.10(-2.40%) |
Sep 17, 2010 | 4.170 | 4.290 | 4.100 | 4.170 | 587,487 | +0.05(+1.34%) |
Sep 15, 2010 | 4.130 | 4.180 | 4.070 | 4.115 | 476,163 | +0.00(+0.12%) |
Sep 14, 2010 | 4.050 | 4.150 | 4.010 | 4.110 | 878,781 | +0.11(+2.75%) |
Sep 13, 2010 | 3.910 | 4.010 | 3.900 | 4.000 | 482,569 | +0.11(+2.83%) |
Sep 10, 2010 | 3.800 | 3.930 | 3.740 | 3.890 | 536,522 | +0.06(+1.57%) |
Sep 09, 2010 | 3.920 | 4.000 | 3.720 | 3.830 | 704,228 | -0.11(-2.79%) |
Sep 08, 2010 | 4.050 | 4.080 | 3.860 | 3.940 | 518,477 | -0.04(-1.01%) |
Sep 07, 2010 | 3.970 | 4.070 | 3.920 | 3.980 | 701,978 | +0.09(+2.31%) |
Sep 03, 2010 | 3.830 | 3.940 | 3.720 | 3.890 | 462,212 | +0.08(+2.10%) |
Sep 02, 2010 | 3.680 | 3.810 | 3.610 | 3.810 | 642,579 | +0.18(+4.96%) |