Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.780 | 5.804 | 5.749 | 5.804 | 205,297 | +0.03(+0.48%) |
Nov 29, 2010 | 5.749 | 5.780 | 5.718 | 5.777 | 222,882 | +0.02(+0.36%) |
Nov 26, 2010 | 5.715 | 5.756 | 5.715 | 5.756 | 112,179 | +0.02(+0.42%) |
Nov 24, 2010 | 5.732 | 5.732 | 5.732 | 5.732 | 315,350 | +0.00(+0.00%) |
Nov 23, 2010 | 5.739 | 5.766 | 5.680 | 5.732 | 325,604 | -0.02(-0.36%) |
Nov 22, 2010 | 5.746 | 5.784 | 5.722 | 5.753 | 234,972 | +0.01(+0.12%) |
Nov 19, 2010 | 5.729 | 5.746 | 5.680 | 5.746 | 257,891 | -0.01(-0.18%) |
Nov 18, 2010 | 5.770 | 5.773 | 5.663 | 5.756 | 302,005 | +0.07(+1.24%) |
Nov 17, 2010 | 5.566 | 5.695 | 5.528 | 5.685 | 253,705 | +0.09(+1.59%) |
Nov 16, 2010 | 5.699 | 5.699 | 5.214 | 5.597 | 1,718,175 | -0.11(-1.92%) |
Nov 15, 2010 | 5.692 | 5.750 | 5.685 | 5.706 | 287,685 | +0.04(+0.72%) |
Nov 12, 2010 | 5.723 | 5.754 | 5.665 | 5.665 | 324,714 | -0.09(-1.54%) |
Nov 11, 2010 | 5.747 | 5.802 | 5.744 | 5.754 | 320,269 | -0.04(-0.65%) |
Nov 10, 2010 | 5.829 | 5.836 | 5.767 | 5.791 | 342,237 | -0.06(-1.05%) |
Nov 09, 2010 | 5.853 | 5.870 | 5.826 | 5.853 | 268,003 | -0.02(-0.35%) |
Nov 08, 2010 | 5.843 | 5.873 | 5.826 | 5.873 | 314,898 | +0.01(+0.12%) |
Nov 05, 2010 | 5.750 | 5.870 | 5.744 | 5.866 | 310,034 | +0.11(+1.90%) |
Nov 04, 2010 | 5.785 | 5.798 | 5.740 | 5.757 | 448,434 | -0.02(-0.41%) |
Nov 03, 2010 | 5.740 | 5.781 | 5.723 | 5.781 | 228,825 | +0.04(+0.65%) |
Nov 02, 2010 | 5.764 | 5.774 | 5.726 | 5.744 | 234,772 | +0.01(+0.12%) |
Nov 01, 2010 | 5.771 | 5.791 | 5.723 | 5.737 | 555,981 | -0.03(-0.59%) |
Oct 29, 2010 | 5.808 | 5.808 | 5.757 | 5.771 | 308,714 | -0.01(-0.24%) |
Oct 28, 2010 | 5.791 | 5.802 | 5.754 | 5.785 | 314,573 | +0.00(+0.06%) |
Oct 27, 2010 | 5.723 | 5.781 | 5.703 | 5.781 | 351,415 | +0.04(+0.65%) |
Oct 25, 2010 | 5.709 | 5.767 | 5.709 | 5.744 | 375,605 | +0.04(+0.72%) |
Oct 22, 2010 | 5.744 | 5.756 | 5.696 | 5.703 | 316,660 | -0.05(-0.95%) |
Oct 21, 2010 | 5.764 | 5.764 | 5.713 | 5.757 | 451,730 | +0.01(+0.24%) |
Oct 20, 2010 | 5.716 | 5.762 | 5.682 | 5.744 | 398,864 | +0.04(+0.63%) |
Oct 19, 2010 | 5.711 | 5.813 | 5.684 | 5.708 | 429,866 | -0.01(-0.18%) |
Oct 18, 2010 | 5.714 | 5.750 | 5.708 | 5.718 | 335,100 | -0.02(-0.35%) |
Oct 15, 2010 | 5.806 | 5.806 | 5.672 | 5.738 | 567,088 | -0.07(-1.28%) |
Oct 14, 2010 | 5.864 | 5.874 | 5.772 | 5.813 | 530,345 | -0.07(-1.15%) |
Oct 13, 2010 | 5.837 | 5.887 | 5.833 | 5.881 | 389,995 | +0.05(+0.81%) |
Oct 12, 2010 | 5.786 | 5.833 | 5.779 | 5.833 | 310,228 | +0.04(+0.76%) |
Oct 11, 2010 | 5.789 | 5.820 | 5.757 | 5.789 | 641,055 | +0.00(+0.00%) |
Oct 08, 2010 | 5.789 | 5.789 | 5.714 | 5.789 | 407,675 | +0.05(+0.95%) |
Oct 07, 2010 | 5.735 | 5.742 | 5.711 | 5.735 | 321,020 | +0.00(+0.00%) |
Oct 06, 2010 | 5.704 | 5.745 | 5.698 | 5.735 | 372,925 | +0.01(+0.24%) |
Oct 05, 2010 | 5.721 | 5.728 | 5.694 | 5.721 | 322,745 | +0.03(+0.54%) |
Oct 04, 2010 | 5.731 | 5.782 | 5.653 | 5.691 | 682,785 | -0.06(-1.06%) |
Oct 01, 2010 | 5.752 | 5.762 | 5.691 | 5.752 | 443,784 | +0.03(+0.53%) |
Sep 30, 2010 | 5.721 | 5.731 | 5.660 | 5.721 | 404,272 | +0.03(+0.60%) |
Sep 29, 2010 | 5.626 | 5.714 | 5.626 | 5.687 | 323,895 | +0.01(+0.24%) |
Sep 28, 2010 | 5.626 | 5.687 | 5.613 | 5.674 | 291,619 | +0.02(+0.42%) |
Sep 27, 2010 | 5.633 | 5.653 | 5.596 | 5.650 | 264,756 | +0.02(+0.36%) |
Sep 24, 2010 | 5.643 | 5.660 | 5.596 | 5.630 | 436,707 | -0.01(-0.18%) |
Sep 23, 2010 | 5.633 | 5.650 | 5.545 | 5.640 | 462,579 | -0.03(-0.60%) |
Sep 22, 2010 | 5.698 | 5.708 | 5.643 | 5.674 | 408,760 | -0.02(-0.36%) |
Sep 21, 2010 | 5.687 | 5.704 | 5.657 | 5.694 | 293,344 | -0.01(-0.15%) |
Sep 20, 2010 | 5.706 | 5.719 | 5.682 | 5.703 | 646,177 | +0.01(+0.18%) |
Sep 17, 2010 | 5.692 | 5.703 | 5.686 | 5.692 | 357,915 | -0.03(-0.47%) |
Sep 15, 2010 | 5.655 | 5.723 | 5.655 | 5.719 | 479,566 | +0.03(+0.53%) |
Sep 14, 2010 | 5.692 | 5.718 | 5.655 | 5.689 | 669,713 | +0.01(+0.12%) |
Sep 13, 2010 | 5.692 | 5.703 | 5.669 | 5.682 | 338,253 | +0.02(+0.30%) |
Sep 10, 2010 | 5.682 | 5.682 | 5.635 | 5.666 | 482,293 | -0.03(-0.53%) |
Sep 09, 2010 | 5.632 | 5.699 | 5.602 | 5.696 | 456,541 | +0.07(+1.20%) |
Sep 08, 2010 | 5.534 | 5.629 | 5.491 | 5.629 | 495,708 | +0.09(+1.58%) |
Sep 07, 2010 | 5.544 | 5.571 | 5.521 | 5.541 | 633,879 | -0.04(-0.66%) |
Sep 03, 2010 | 5.679 | 5.679 | 5.541 | 5.578 | 390,238 | -0.06(-1.07%) |
Sep 02, 2010 | 5.578 | 5.639 | 5.578 | 5.639 | 336,676 | +0.03(+0.60%) |