Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.628 | 5.664 | 5.614 | 5.628 | 524,261 | -0.03(-0.50%) |
Nov 29, 2010 | 5.657 | 5.657 | 5.579 | 5.657 | 467,072 | +0.00(+0.00%) |
Nov 26, 2010 | 5.635 | 5.660 | 5.621 | 5.657 | 131,775 | -0.00(-0.06%) |
Nov 24, 2010 | 5.653 | 5.660 | 5.660 | 5.660 | 388,259 | +0.03(+0.50%) |
Nov 23, 2010 | 5.628 | 5.643 | 5.583 | 5.632 | 464,094 | -0.04(-0.62%) |
Nov 22, 2010 | 5.639 | 5.692 | 5.625 | 5.667 | 489,770 | +0.00(+0.00%) |
Nov 19, 2010 | 5.709 | 5.709 | 5.643 | 5.667 | 536,281 | -0.06(-1.12%) |
Nov 18, 2010 | 5.661 | 5.742 | 5.661 | 5.731 | 502,521 | +0.12(+2.11%) |
Nov 17, 2010 | 5.571 | 5.633 | 5.567 | 5.613 | 444,273 | +0.05(+0.94%) |
Nov 16, 2010 | 5.682 | 5.682 | 5.462 | 5.560 | 811,655 | -0.15(-2.57%) |
Nov 15, 2010 | 5.686 | 5.731 | 5.686 | 5.707 | 328,667 | +0.02(+0.37%) |
Nov 12, 2010 | 5.710 | 5.738 | 5.640 | 5.686 | 603,590 | -0.07(-1.21%) |
Nov 11, 2010 | 5.766 | 5.805 | 5.749 | 5.756 | 485,612 | -0.06(-0.96%) |
Nov 10, 2010 | 5.770 | 5.812 | 5.752 | 5.812 | 559,732 | +0.02(+0.42%) |
Nov 09, 2010 | 5.818 | 5.853 | 5.762 | 5.787 | 547,759 | -0.03(-0.60%) |
Nov 08, 2010 | 5.850 | 5.860 | 5.812 | 5.822 | 549,284 | -0.05(-0.77%) |
Nov 05, 2010 | 5.857 | 5.878 | 5.829 | 5.867 | 784,156 | -0.00(-0.06%) |
Nov 04, 2010 | 5.815 | 5.871 | 5.815 | 5.871 | 749,115 | +0.08(+1.33%) |
Nov 03, 2010 | 5.805 | 5.812 | 5.759 | 5.794 | 522,785 | +0.01(+0.18%) |
Nov 02, 2010 | 5.773 | 5.815 | 5.746 | 5.784 | 851,710 | +0.03(+0.61%) |
Nov 01, 2010 | 5.756 | 5.780 | 5.710 | 5.749 | 578,870 | +0.01(+0.18%) |
Oct 29, 2010 | 5.749 | 5.756 | 5.731 | 5.738 | 392,880 | +0.00(+0.00%) |
Oct 28, 2010 | 5.735 | 5.752 | 5.672 | 5.738 | 550,051 | +0.01(+0.18%) |
Oct 27, 2010 | 5.686 | 5.738 | 5.672 | 5.728 | 563,113 | +0.04(+0.68%) |
Oct 25, 2010 | 5.689 | 5.718 | 5.654 | 5.689 | 508,320 | +0.01(+0.25%) |
Oct 22, 2010 | 5.696 | 5.696 | 5.654 | 5.675 | 464,600 | +0.01(+0.12%) |
Oct 21, 2010 | 5.675 | 5.721 | 5.620 | 5.668 | 711,612 | +0.01(+0.12%) |
Oct 20, 2010 | 5.637 | 5.696 | 5.616 | 5.661 | 464,838 | +0.07(+1.17%) |
Oct 19, 2010 | 5.596 | 5.651 | 5.558 | 5.596 | 922,386 | -0.09(-1.59%) |
Oct 18, 2010 | 5.679 | 5.700 | 5.669 | 5.686 | 508,974 | +0.00(+0.06%) |
Oct 15, 2010 | 5.693 | 5.707 | 5.634 | 5.683 | 599,977 | +0.01(+0.24%) |
Oct 14, 2010 | 5.665 | 5.697 | 5.638 | 5.669 | 823,068 | +0.00(+0.06%) |
Oct 13, 2010 | 5.655 | 5.686 | 5.599 | 5.665 | 732,529 | +0.05(+0.93%) |
Oct 12, 2010 | 5.558 | 5.620 | 5.527 | 5.613 | 1,393,882 | +0.03(+0.53%) |
Oct 11, 2010 | 5.617 | 5.634 | 5.572 | 5.584 | 974,241 | -0.03(-0.52%) |
Oct 08, 2010 | 5.613 | 5.624 | 5.582 | 5.613 | 378,605 | +0.01(+0.12%) |
Oct 07, 2010 | 5.593 | 5.610 | 5.554 | 5.606 | 526,204 | +0.04(+0.68%) |
Oct 06, 2010 | 5.551 | 5.593 | 5.551 | 5.568 | 556,382 | -0.01(-0.18%) |
Oct 05, 2010 | 5.475 | 5.586 | 5.464 | 5.579 | 783,211 | +0.14(+2.48%) |
Oct 04, 2010 | 5.489 | 5.502 | 5.391 | 5.443 | 984,806 | -0.07(-1.32%) |
Oct 01, 2010 | 5.516 | 5.527 | 5.475 | 5.516 | 631,288 | +0.07(+1.21%) |
Sep 30, 2010 | 5.506 | 5.520 | 5.436 | 5.450 | 632,992 | -0.00(-0.06%) |
Sep 29, 2010 | 5.412 | 5.474 | 5.412 | 5.454 | 516,828 | +0.01(+0.25%) |
Sep 28, 2010 | 5.405 | 5.457 | 5.384 | 5.440 | 526,853 | +0.06(+1.03%) |
Sep 27, 2010 | 5.475 | 5.475 | 5.384 | 5.384 | 815,681 | -0.07(-1.27%) |
Sep 24, 2010 | 5.402 | 5.461 | 5.391 | 5.454 | 776,170 | +0.12(+2.28%) |
Sep 23, 2010 | 5.371 | 5.405 | 5.315 | 5.332 | 960,229 | -0.06(-1.16%) |
Sep 22, 2010 | 5.433 | 5.527 | 5.367 | 5.395 | 661,116 | -0.03(-0.58%) |
Sep 21, 2010 | 5.471 | 5.492 | 5.405 | 5.426 | 856,966 | -0.05(-0.84%) |
Sep 20, 2010 | 5.407 | 5.482 | 5.407 | 5.472 | 517,078 | +0.06(+1.15%) |
Sep 17, 2010 | 5.410 | 5.441 | 5.396 | 5.410 | 396,068 | -0.01(-0.19%) |
Sep 15, 2010 | 5.369 | 5.420 | 5.369 | 5.420 | 432,663 | +0.01(+0.13%) |
Sep 14, 2010 | 5.413 | 5.444 | 5.379 | 5.413 | 480,788 | +0.00(+0.00%) |
Sep 13, 2010 | 5.403 | 5.434 | 5.382 | 5.413 | 473,868 | +0.04(+0.83%) |
Sep 10, 2010 | 5.334 | 5.369 | 5.322 | 5.369 | 513,256 | +0.04(+0.71%) |
Sep 09, 2010 | 5.321 | 5.334 | 5.290 | 5.331 | 362 | +0.04(+0.85%) |
Sep 08, 2010 | 5.276 | 5.303 | 5.224 | 5.286 | 497,744 | +0.08(+1.59%) |
Sep 07, 2010 | 5.276 | 5.276 | 5.203 | 5.203 | 494,259 | -0.09(-1.69%) |
Sep 03, 2010 | 5.272 | 5.293 | 5.248 | 5.293 | 533,247 | +0.05(+0.92%) |
Sep 02, 2010 | 5.200 | 5.245 | 5.190 | 5.245 | 728,183 | +0.04(+0.79%) |