Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.476 | 5.625 | 5.327 | 5.441 | 615,409 | -0.12(-2.21%) |
Nov 29, 2010 | 5.537 | 5.625 | 5.388 | 5.564 | 57,716 | -0.04(-0.78%) |
Nov 26, 2010 | 5.493 | 5.651 | 5.449 | 5.607 | 40,668 | +0.08(+1.43%) |
Nov 24, 2010 | 5.520 | 5.528 | 5.528 | 5.528 | 75,196 | +0.09(+1.61%) |
Nov 23, 2010 | 5.581 | 5.651 | 5.379 | 5.441 | 95,656 | -0.25(-4.47%) |
Nov 22, 2010 | 5.695 | 5.739 | 5.502 | 5.695 | 44,684 | -0.03(-0.46%) |
Nov 19, 2010 | 5.669 | 5.809 | 5.669 | 5.722 | 62,138 | -0.01(-0.15%) |
Nov 18, 2010 | 5.607 | 5.783 | 5.595 | 5.730 | 76,245 | +0.20(+3.65%) |
Nov 17, 2010 | 5.511 | 5.546 | 5.423 | 5.528 | 57,526 | +0.06(+1.12%) |
Nov 16, 2010 | 5.528 | 5.572 | 5.335 | 5.467 | 99,938 | -0.11(-2.04%) |
Nov 15, 2010 | 5.651 | 5.722 | 5.564 | 5.581 | 72,087 | -0.02(-0.31%) |
Nov 12, 2010 | 5.686 | 5.862 | 5.564 | 5.599 | 74,710 | -0.14(-2.45%) |
Nov 11, 2010 | 6.029 | 6.029 | 5.730 | 5.739 | 97,086 | -0.39(-6.44%) |
Nov 10, 2010 | 6.055 | 6.178 | 5.958 | 6.134 | 54,143 | +0.04(+0.72%) |
Nov 09, 2010 | 6.143 | 6.222 | 6.037 | 6.090 | 57,018 | -0.06(-1.00%) |
Nov 08, 2010 | 6.020 | 6.169 | 5.976 | 6.152 | 52,739 | +0.12(+2.04%) |
Nov 05, 2010 | 6.064 | 6.178 | 5.985 | 6.029 | 42,608 | -0.01(-0.15%) |
Nov 04, 2010 | 5.941 | 6.055 | 5.915 | 6.037 | 110,531 | +0.25(+4.40%) |
Nov 03, 2010 | 5.844 | 5.915 | 5.669 | 5.783 | 96,461 | -0.04(-0.60%) |
Nov 02, 2010 | 5.967 | 6.073 | 5.800 | 5.818 | 184,681 | -0.04(-0.60%) |
Nov 01, 2010 | 6.187 | 6.274 | 5.792 | 5.853 | 92,328 | -0.32(-5.12%) |
Oct 29, 2010 | 6.090 | 6.230 | 5.976 | 6.169 | 150,802 | +0.00(+0.00%) |
Oct 28, 2010 | 5.607 | 6.309 | 5.564 | 6.169 | 173,427 | +0.64(+11.59%) |
Oct 27, 2010 | 5.678 | 5.713 | 5.370 | 5.528 | 253,076 | -0.40(-6.80%) |
Oct 25, 2010 | 6.143 | 6.187 | 5.888 | 5.932 | 75,400 | -0.14(-2.31%) |
Oct 22, 2010 | 6.046 | 6.108 | 5.932 | 6.073 | 80,480 | +0.04(+0.58%) |
Oct 21, 2010 | 6.020 | 6.143 | 5.871 | 6.037 | 135,319 | +0.06(+1.03%) |
Oct 20, 2010 | 5.704 | 5.994 | 5.634 | 5.976 | 114,369 | +0.29(+5.09%) |
Oct 19, 2010 | 5.792 | 5.800 | 5.520 | 5.686 | 155,661 | -0.24(-4.00%) |
Oct 18, 2010 | 5.853 | 5.985 | 5.853 | 5.923 | 143,732 | +0.07(+1.20%) |
Oct 15, 2010 | 5.757 | 5.879 | 5.599 | 5.853 | 120,305 | +0.19(+3.41%) |
Oct 14, 2010 | 5.502 | 5.704 | 5.502 | 5.660 | 71,646 | +0.13(+2.38%) |
Oct 13, 2010 | 5.406 | 5.572 | 5.309 | 5.528 | 74,292 | +0.16(+2.94%) |
Oct 12, 2010 | 5.388 | 5.441 | 5.265 | 5.370 | 42,826 | -0.05(-0.97%) |
Oct 11, 2010 | 5.458 | 5.625 | 5.388 | 5.423 | 63,545 | -0.06(-1.12%) |
Oct 08, 2010 | 5.485 | 5.520 | 5.274 | 5.485 | 59,756 | +0.22(+4.17%) |
Oct 07, 2010 | 5.423 | 5.423 | 5.265 | 5.265 | 388 | -0.10(-1.80%) |
Oct 06, 2010 | 5.169 | 5.379 | 5.063 | 5.362 | 73,632 | +0.19(+3.74%) |
Oct 05, 2010 | 5.011 | 5.213 | 4.914 | 5.169 | 107,176 | +0.21(+4.25%) |
Oct 04, 2010 | 5.151 | 5.177 | 4.862 | 4.958 | 64,658 | -0.22(-4.24%) |
Oct 01, 2010 | 5.177 | 5.370 | 5.090 | 5.177 | 61,580 | -0.12(-2.32%) |
Sep 30, 2010 | 5.292 | 5.388 | 5.204 | 5.300 | 93,341 | +0.07(+1.34%) |
Sep 29, 2010 | 5.160 | 5.248 | 5.046 | 5.230 | 76,173 | +0.01(+0.17%) |
Sep 28, 2010 | 5.011 | 5.256 | 4.888 | 5.221 | 183 | +0.21(+4.20%) |
Sep 27, 2010 | 5.230 | 5.230 | 4.967 | 5.011 | 76,504 | -0.20(-3.87%) |
Sep 24, 2010 | 4.967 | 5.239 | 4.958 | 5.213 | 119,620 | +0.35(+7.22%) |
Sep 23, 2010 | 4.862 | 5.107 | 4.826 | 4.862 | 21,338 | -0.14(-2.81%) |
Sep 22, 2010 | 5.107 | 5.195 | 4.914 | 5.002 | 107,649 | -0.11(-2.23%) |
Sep 21, 2010 | 5.318 | 5.318 | 5.081 | 5.116 | 60,829 | -0.19(-3.64%) |
Sep 20, 2010 | 4.976 | 5.318 | 4.923 | 5.309 | 70,012 | +0.34(+6.89%) |
Sep 17, 2010 | 4.967 | 5.195 | 4.897 | 4.967 | 118,477 | -0.51(-9.29%) |
Sep 15, 2010 | 5.353 | 5.502 | 5.221 | 5.476 | 69,829 | +0.11(+2.13%) |
Sep 14, 2010 | 5.213 | 5.414 | 5.107 | 5.362 | 90,337 | +0.15(+2.86%) |
Sep 13, 2010 | 4.976 | 5.256 | 4.967 | 5.213 | 123,463 | +0.28(+5.69%) |
Sep 10, 2010 | 4.993 | 5.098 | 4.887 | 4.932 | 54,960 | -0.05(-1.06%) |
Sep 09, 2010 | 4.932 | 5.046 | 4.809 | 4.984 | 66,508 | +0.11(+2.34%) |
Sep 08, 2010 | 4.941 | 5.072 | 4.826 | 4.870 | 112,736 | -0.04(-0.72%) |
Sep 07, 2010 | 5.037 | 5.037 | 4.844 | 4.905 | 618 | -0.14(-2.78%) |
Sep 03, 2010 | 4.923 | 5.090 | 4.923 | 5.046 | 112,539 | +0.21(+4.36%) |
Sep 02, 2010 | 4.642 | 4.870 | 4.590 | 4.835 | 307 | +0.18(+3.77%) |