Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.064 | 6.108 | 5.879 | 6.047 | 105,055 | -0.09(-1.51%) |
Nov 29, 2010 | 6.168 | 6.244 | 6.111 | 6.139 | 62,787 | -0.05(-0.84%) |
Nov 26, 2010 | 6.139 | 6.215 | 6.035 | 6.192 | 21,728 | +0.01(+0.09%) |
Nov 24, 2010 | 6.076 | 6.186 | 6.186 | 6.186 | 108,729 | +0.17(+2.79%) |
Nov 23, 2010 | 5.775 | 6.064 | 5.763 | 6.018 | 149,280 | +0.14(+2.46%) |
Nov 22, 2010 | 5.850 | 5.943 | 5.700 | 5.873 | 36,552 | +0.00(+0.00%) |
Nov 19, 2010 | 5.746 | 5.879 | 5.677 | 5.873 | 51,893 | +0.14(+2.53%) |
Nov 18, 2010 | 5.769 | 5.931 | 5.711 | 5.729 | 83,838 | +0.05(+0.92%) |
Nov 17, 2010 | 5.734 | 5.781 | 5.636 | 5.677 | 54,290 | -0.08(-1.31%) |
Nov 16, 2010 | 5.972 | 6.018 | 5.682 | 5.752 | 86,019 | -0.24(-4.05%) |
Nov 15, 2010 | 6.180 | 6.180 | 5.960 | 5.995 | 50,652 | +0.03(+0.58%) |
Nov 12, 2010 | 5.948 | 6.012 | 5.902 | 5.960 | 44,246 | -0.08(-1.25%) |
Nov 11, 2010 | 5.972 | 6.070 | 5.833 | 6.035 | 35,240 | -0.04(-0.67%) |
Nov 10, 2010 | 5.989 | 6.076 | 5.891 | 6.076 | 54,852 | +0.12(+2.04%) |
Nov 09, 2010 | 5.960 | 5.983 | 5.873 | 5.954 | 103,206 | -0.02(-0.29%) |
Nov 08, 2010 | 5.966 | 6.018 | 5.867 | 5.972 | 29,314 | -0.03(-0.58%) |
Nov 05, 2010 | 5.867 | 6.076 | 5.786 | 6.006 | 68,298 | +0.15(+2.57%) |
Nov 04, 2010 | 5.515 | 5.856 | 5.515 | 5.856 | 123,138 | +0.37(+6.75%) |
Nov 03, 2010 | 5.416 | 5.486 | 5.393 | 5.486 | 38,705 | +0.04(+0.74%) |
Nov 02, 2010 | 5.358 | 5.445 | 5.329 | 5.445 | 78,377 | +0.17(+3.29%) |
Nov 01, 2010 | 5.370 | 5.376 | 5.190 | 5.271 | 72,764 | -0.09(-1.73%) |
Oct 29, 2010 | 5.306 | 5.381 | 5.306 | 5.364 | 43,923 | +0.03(+0.54%) |
Oct 28, 2010 | 5.387 | 5.406 | 5.266 | 5.335 | 54,867 | +0.02(+0.44%) |
Oct 27, 2010 | 5.289 | 5.329 | 5.185 | 5.312 | 48,907 | -0.04(-0.76%) |
Oct 25, 2010 | 5.329 | 5.364 | 4.944 | 5.352 | 42,256 | +0.09(+1.64%) |
Oct 22, 2010 | 5.077 | 5.272 | 5.059 | 5.266 | 67,510 | +0.21(+4.09%) |
Oct 21, 2010 | 5.306 | 5.370 | 4.956 | 5.059 | 58,742 | -0.20(-3.83%) |
Oct 20, 2010 | 5.278 | 5.364 | 5.226 | 5.261 | 46,643 | +0.01(+0.11%) |
Oct 19, 2010 | 5.255 | 5.404 | 5.186 | 5.255 | 58,688 | -0.10(-1.83%) |
Oct 18, 2010 | 5.249 | 5.352 | 5.215 | 5.352 | 105,065 | +0.14(+2.65%) |
Oct 15, 2010 | 5.358 | 5.358 | 5.174 | 5.215 | 108,382 | -0.03(-0.55%) |
Oct 14, 2010 | 5.284 | 5.318 | 5.174 | 5.243 | 64,816 | -0.04(-0.76%) |
Oct 13, 2010 | 5.169 | 5.312 | 5.088 | 5.284 | 74,386 | +0.13(+2.57%) |
Oct 12, 2010 | 5.100 | 5.174 | 5.088 | 5.151 | 26,193 | +0.02(+0.34%) |
Oct 11, 2010 | 5.174 | 5.192 | 5.088 | 5.134 | 20,263 | -0.05(-0.89%) |
Oct 08, 2010 | 5.036 | 5.197 | 5.025 | 5.180 | 75,464 | +0.13(+2.50%) |
Oct 07, 2010 | 5.123 | 5.123 | 4.967 | 5.054 | 79,552 | -0.02(-0.34%) |
Oct 06, 2010 | 4.910 | 5.082 | 4.824 | 5.071 | 145,272 | +0.13(+2.68%) |
Oct 05, 2010 | 4.737 | 4.939 | 4.657 | 4.939 | 133,283 | +0.27(+5.79%) |
Oct 04, 2010 | 4.778 | 4.789 | 4.611 | 4.668 | 98,372 | -0.14(-2.87%) |
Oct 01, 2010 | 4.904 | 4.904 | 4.760 | 4.806 | 20,728 | -0.04(-0.83%) |
Sep 30, 2010 | 4.887 | 4.927 | 4.809 | 4.847 | 64,682 | +0.01(+0.12%) |
Sep 29, 2010 | 4.812 | 4.887 | 4.749 | 4.841 | 61,210 | -0.01(-0.12%) |
Sep 28, 2010 | 4.755 | 4.881 | 4.634 | 4.847 | 91,611 | +0.12(+2.55%) |
Sep 27, 2010 | 4.893 | 4.893 | 4.663 | 4.726 | 53,362 | -0.18(-3.63%) |
Sep 24, 2010 | 4.691 | 4.904 | 4.634 | 4.904 | 106,204 | +0.30(+6.49%) |
Sep 23, 2010 | 4.645 | 4.772 | 4.599 | 4.605 | 66,760 | -0.09(-1.96%) |
Sep 22, 2010 | 4.743 | 4.835 | 4.634 | 4.697 | 57,422 | -0.05(-1.09%) |
Sep 21, 2010 | 4.737 | 4.944 | 4.726 | 4.749 | 90,546 | -0.18(-3.62%) |
Sep 20, 2010 | 4.709 | 4.956 | 4.657 | 4.927 | 95,566 | +0.25(+5.28%) |
Sep 17, 2010 | 4.691 | 4.726 | 4.599 | 4.680 | 114,722 | -0.03(-0.61%) |
Sep 15, 2010 | 4.709 | 4.772 | 4.611 | 4.709 | 68,467 | -0.01(-0.24%) |
Sep 14, 2010 | 4.835 | 4.835 | 4.720 | 4.720 | 55,186 | -0.12(-2.49%) |
Sep 13, 2010 | 4.691 | 4.870 | 4.645 | 4.841 | 72,104 | +0.22(+4.73%) |
Sep 10, 2010 | 4.645 | 4.680 | 4.599 | 4.622 | 28,765 | -0.01(-0.12%) |
Sep 09, 2010 | 4.760 | 4.760 | 4.605 | 4.628 | 49,737 | -0.06(-1.23%) |
Sep 08, 2010 | 4.640 | 4.778 | 4.599 | 4.686 | 86,553 | +0.07(+1.62%) |
Sep 07, 2010 | 4.766 | 4.766 | 4.599 | 4.611 | 53,532 | -0.18(-3.72%) |
Sep 03, 2010 | 4.795 | 4.795 | 4.628 | 4.789 | 60,655 | +0.07(+1.59%) |
Sep 02, 2010 | 4.743 | 4.743 | 4.565 | 4.714 | 56,143 | -0.03(-0.73%) |