Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.619 | 5.737 | 5.532 | 5.691 | 915,793 | +0.00(+0.03%) |
Nov 29, 2010 | 5.721 | 5.752 | 5.595 | 5.689 | 503,156 | -0.09(-1.63%) |
Nov 26, 2010 | 5.862 | 5.886 | 5.784 | 5.784 | 170,953 | -0.13(-2.13%) |
Nov 24, 2010 | 5.784 | 5.910 | 5.910 | 5.910 | 297,552 | +0.21(+3.72%) |
Nov 23, 2010 | 5.768 | 5.823 | 5.532 | 5.697 | 309,079 | -0.15(-2.55%) |
Nov 22, 2010 | 5.807 | 5.886 | 5.603 | 5.847 | 642,579 | +0.03(+0.54%) |
Nov 19, 2010 | 5.847 | 5.858 | 5.729 | 5.815 | 370,445 | -0.03(-0.54%) |
Nov 18, 2010 | 5.603 | 5.898 | 5.603 | 5.847 | 596,616 | +0.32(+5.83%) |
Nov 17, 2010 | 5.815 | 5.823 | 5.517 | 5.524 | 712,785 | -0.28(-4.74%) |
Nov 16, 2010 | 5.823 | 5.894 | 5.713 | 5.799 | 664,302 | -0.08(-1.34%) |
Nov 15, 2010 | 5.972 | 6.082 | 5.729 | 5.878 | 644,332 | -0.08(-1.32%) |
Nov 12, 2010 | 6.059 | 6.161 | 5.870 | 5.957 | 695,449 | -0.16(-2.57%) |
Nov 11, 2010 | 6.106 | 6.334 | 5.870 | 6.114 | 1,628,916 | +0.29(+4.99%) |
Nov 10, 2010 | 5.744 | 5.862 | 5.619 | 5.823 | 639,554 | +0.11(+1.93%) |
Nov 09, 2010 | 5.910 | 5.910 | 5.658 | 5.713 | 564,628 | -0.18(-3.07%) |
Nov 08, 2010 | 5.878 | 5.941 | 5.807 | 5.894 | 352,149 | +0.02(+0.27%) |
Nov 05, 2010 | 5.894 | 5.980 | 5.815 | 5.878 | 440,695 | -0.02(-0.40%) |
Nov 04, 2010 | 5.737 | 5.957 | 5.674 | 5.902 | 642,161 | +0.27(+4.74%) |
Nov 03, 2010 | 5.556 | 5.689 | 5.414 | 5.634 | 397,621 | +0.07(+1.27%) |
Nov 02, 2010 | 5.289 | 5.564 | 5.249 | 5.564 | 748,813 | +0.35(+6.63%) |
Nov 01, 2010 | 5.352 | 5.375 | 5.202 | 5.218 | 484,346 | -0.13(-2.35%) |
Oct 29, 2010 | 5.391 | 5.414 | 5.257 | 5.344 | 546,601 | -0.06(-1.16%) |
Oct 28, 2010 | 5.548 | 5.548 | 5.310 | 5.407 | 434,717 | -0.09(-1.57%) |
Oct 27, 2010 | 5.312 | 5.556 | 5.242 | 5.493 | 930,978 | +0.00(+0.00%) |
Oct 25, 2010 | 5.587 | 5.634 | 5.462 | 5.493 | 463,174 | -0.02(-0.43%) |
Oct 22, 2010 | 5.336 | 5.634 | 5.218 | 5.517 | 814,644 | +0.21(+4.00%) |
Oct 21, 2010 | 5.469 | 5.524 | 5.218 | 5.304 | 607,946 | -0.13(-2.32%) |
Oct 20, 2010 | 5.438 | 5.560 | 5.281 | 5.430 | 496,211 | +0.02(+0.29%) |
Oct 19, 2010 | 5.619 | 5.689 | 5.369 | 5.414 | 678,576 | -0.31(-5.36%) |
Oct 18, 2010 | 5.603 | 5.721 | 5.532 | 5.721 | 381,502 | +0.12(+2.10%) |
Oct 15, 2010 | 5.579 | 5.713 | 5.446 | 5.603 | 901,130 | +0.11(+2.00%) |
Oct 14, 2010 | 5.540 | 5.642 | 5.455 | 5.493 | 543,256 | -0.07(-1.27%) |
Oct 13, 2010 | 5.477 | 5.682 | 5.414 | 5.564 | 561,196 | +0.12(+2.16%) |
Oct 12, 2010 | 5.297 | 5.501 | 5.202 | 5.446 | 462,344 | +0.12(+2.21%) |
Oct 11, 2010 | 5.226 | 5.407 | 5.202 | 5.328 | 401,168 | +0.20(+3.83%) |
Oct 08, 2010 | 5.210 | 5.210 | 5.037 | 5.132 | 691,786 | -0.09(-1.80%) |
Oct 07, 2010 | 5.226 | 5.312 | 5.187 | 5.226 | 401,948 | +0.02(+0.45%) |
Oct 06, 2010 | 5.265 | 5.265 | 5.077 | 5.202 | 1,069,138 | -0.05(-0.90%) |
Oct 05, 2010 | 5.139 | 5.265 | 5.084 | 5.249 | 611,307 | +0.17(+3.25%) |
Oct 04, 2010 | 5.226 | 5.281 | 5.006 | 5.084 | 642,336 | -0.18(-3.43%) |
Oct 01, 2010 | 5.320 | 5.367 | 5.202 | 5.265 | 485,021 | -0.01(-0.15%) |
Sep 30, 2010 | 5.438 | 5.462 | 5.100 | 5.273 | 863,123 | -0.13(-2.33%) |
Sep 29, 2010 | 5.328 | 5.524 | 5.289 | 5.399 | 584,104 | +0.07(+1.33%) |
Sep 28, 2010 | 5.242 | 5.352 | 5.100 | 5.328 | 692,395 | +0.12(+2.26%) |
Sep 27, 2010 | 5.234 | 5.336 | 5.116 | 5.210 | 741,963 | -0.01(-0.15%) |
Sep 24, 2010 | 4.919 | 5.226 | 4.911 | 5.218 | 980,178 | +0.39(+8.14%) |
Sep 23, 2010 | 4.778 | 5.029 | 4.754 | 4.825 | 859,888 | +0.02(+0.33%) |
Sep 22, 2010 | 5.077 | 5.108 | 4.770 | 4.809 | 1,182,383 | -0.31(-5.99%) |
Sep 21, 2010 | 5.053 | 5.124 | 4.921 | 5.116 | 1,540,986 | +0.16(+3.17%) |
Sep 20, 2010 | 4.809 | 4.959 | 4.723 | 4.959 | 1,430,726 | +0.18(+3.78%) |
Sep 17, 2010 | 4.558 | 4.801 | 4.487 | 4.778 | 1,423,644 | +0.30(+6.67%) |
Sep 15, 2010 | 4.621 | 4.636 | 4.416 | 4.479 | 4,581,735 | -0.17(-3.72%) |
Sep 14, 2010 | 4.621 | 4.739 | 4.503 | 4.652 | 2,181,728 | -0.01(-0.17%) |
Sep 13, 2010 | 4.299 | 4.691 | 4.291 | 4.660 | 1,904,978 | +0.31(+7.23%) |
Sep 10, 2010 | 4.409 | 4.432 | 4.299 | 4.346 | 1,339,606 | -0.02(-0.54%) |
Sep 09, 2010 | 4.526 | 4.597 | 4.354 | 4.369 | 977,892 | -0.06(-1.42%) |
Sep 08, 2010 | 4.644 | 4.676 | 4.393 | 4.432 | 1,866,711 | -0.13(-2.93%) |
Sep 07, 2010 | 5.116 | 5.147 | 4.550 | 4.566 | 2,642,459 | -0.69(-13.15%) |
Sep 03, 2010 | 5.289 | 5.430 | 5.202 | 5.257 | 811,302 | +0.06(+1.21%) |
Sep 02, 2010 | 5.414 | 5.414 | 5.100 | 5.194 | 1,184,598 | -0.17(-3.08%) |