Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.504 | 5.616 | 5.423 | 5.531 | 402,090 | -0.04(-0.64%) |
Nov 29, 2010 | 5.477 | 5.630 | 5.432 | 5.567 | 474,135 | +0.04(+0.81%) |
Nov 26, 2010 | 5.415 | 5.549 | 5.415 | 5.522 | 95,567 | +0.04(+0.82%) |
Nov 24, 2010 | 5.468 | 5.477 | 5.477 | 5.477 | 392,172 | +0.07(+1.33%) |
Nov 23, 2010 | 5.199 | 5.459 | 5.101 | 5.406 | 677,303 | +0.26(+5.05%) |
Nov 22, 2010 | 5.190 | 5.226 | 5.110 | 5.146 | 341,354 | -0.07(-1.37%) |
Nov 19, 2010 | 5.307 | 5.334 | 5.164 | 5.217 | 477,031 | -0.11(-2.02%) |
Nov 18, 2010 | 5.432 | 5.531 | 5.316 | 5.325 | 433,558 | -0.06(-1.16%) |
Nov 17, 2010 | 5.388 | 5.406 | 5.334 | 5.388 | 324,841 | +0.03(+0.50%) |
Nov 16, 2010 | 5.343 | 5.423 | 5.271 | 5.361 | 492,263 | -0.03(-0.50%) |
Nov 15, 2010 | 5.406 | 5.441 | 5.289 | 5.388 | 370,214 | +0.00(+0.00%) |
Nov 12, 2010 | 5.468 | 5.495 | 5.379 | 5.388 | 331,877 | -0.16(-2.91%) |
Nov 11, 2010 | 5.531 | 5.603 | 5.459 | 5.549 | 262,482 | -0.06(-1.12%) |
Nov 10, 2010 | 5.585 | 5.621 | 5.486 | 5.612 | 368,040 | +0.04(+0.64%) |
Nov 09, 2010 | 5.890 | 5.925 | 5.509 | 5.576 | 474,342 | -0.31(-5.33%) |
Nov 08, 2010 | 5.827 | 5.952 | 5.657 | 5.890 | 612,471 | +0.00(+0.00%) |
Nov 05, 2010 | 5.863 | 5.979 | 5.800 | 5.890 | 426,259 | +0.05(+0.92%) |
Nov 04, 2010 | 5.728 | 5.890 | 5.710 | 5.836 | 537,077 | +0.22(+3.99%) |
Nov 03, 2010 | 5.513 | 5.630 | 5.495 | 5.612 | 337,474 | +0.09(+1.62%) |
Nov 02, 2010 | 5.531 | 5.540 | 5.423 | 5.522 | 326,739 | +0.05(+0.98%) |
Nov 01, 2010 | 5.459 | 5.511 | 5.334 | 5.468 | 482,907 | +0.05(+0.99%) |
Oct 29, 2010 | 5.441 | 5.477 | 5.379 | 5.415 | 250,803 | -0.07(-1.31%) |
Oct 28, 2010 | 5.567 | 5.585 | 5.468 | 5.486 | 236,442 | -0.04(-0.65%) |
Oct 27, 2010 | 5.495 | 5.585 | 5.423 | 5.522 | 457,012 | +0.01(+0.16%) |
Oct 25, 2010 | 5.701 | 5.755 | 5.459 | 5.513 | 568,411 | -0.13(-2.38%) |
Oct 22, 2010 | 5.549 | 5.692 | 5.486 | 5.648 | 678,363 | +0.12(+2.11%) |
Oct 21, 2010 | 5.504 | 5.576 | 5.379 | 5.531 | 375,419 | +0.07(+1.31%) |
Oct 20, 2010 | 5.648 | 5.648 | 5.423 | 5.459 | 478,289 | -0.13(-2.40%) |
Oct 19, 2010 | 5.630 | 5.737 | 5.549 | 5.594 | 448,458 | -0.13(-2.19%) |
Oct 18, 2010 | 5.719 | 5.764 | 5.594 | 5.719 | 355,313 | +0.04(+0.63%) |
Oct 15, 2010 | 5.836 | 5.872 | 5.612 | 5.683 | 469,756 | -0.09(-1.55%) |
Oct 14, 2010 | 5.925 | 5.925 | 5.657 | 5.773 | 441,895 | -0.14(-2.42%) |
Oct 13, 2010 | 5.764 | 5.961 | 5.657 | 5.917 | 447,793 | +0.17(+2.96%) |
Oct 12, 2010 | 5.800 | 5.827 | 5.710 | 5.746 | 264,600 | -0.09(-1.54%) |
Oct 11, 2010 | 5.854 | 5.885 | 5.728 | 5.836 | 291,761 | -0.05(-0.91%) |
Oct 08, 2010 | 5.890 | 5.952 | 5.737 | 5.890 | 351,244 | +0.00(+0.00%) |
Oct 07, 2010 | 6.087 | 6.114 | 5.890 | 5.890 | 332,848 | -0.13(-2.23%) |
Oct 06, 2010 | 6.006 | 6.078 | 5.925 | 6.024 | 330,538 | -0.01(-0.15%) |
Oct 05, 2010 | 5.872 | 6.051 | 5.728 | 6.033 | 378,412 | +0.23(+4.02%) |
Oct 04, 2010 | 5.863 | 5.925 | 5.612 | 5.800 | 500,159 | -0.10(-1.67%) |
Oct 01, 2010 | 5.899 | 6.114 | 5.818 | 5.899 | 246,118 | -0.11(-1.84%) |
Sep 30, 2010 | 6.009 | 6.275 | 5.908 | 6.009 | 3,424 | -0.14(-2.28%) |
Sep 29, 2010 | 6.006 | 6.194 | 5.959 | 6.150 | 328,621 | +0.10(+1.63%) |
Sep 28, 2010 | 6.051 | 6.051 | 5.701 | 6.051 | 14,708 | +0.18(+3.05%) |
Sep 27, 2010 | 5.782 | 5.908 | 5.683 | 5.872 | 337,851 | +0.11(+1.87%) |
Sep 24, 2010 | 5.504 | 5.773 | 5.495 | 5.764 | 504,903 | +0.33(+6.11%) |
Sep 23, 2010 | 5.558 | 5.683 | 5.361 | 5.432 | 2,827 | -0.19(-3.35%) |
Sep 22, 2010 | 5.746 | 5.782 | 5.567 | 5.621 | 458,335 | -0.13(-2.34%) |
Sep 21, 2010 | 5.755 | 5.970 | 5.567 | 5.755 | 611,311 | -0.02(-0.31%) |
Sep 20, 2010 | 5.648 | 5.827 | 5.486 | 5.773 | 640,674 | +0.16(+2.88%) |
Sep 17, 2010 | 5.612 | 5.764 | 5.558 | 5.612 | 1,102,754 | -0.09(-1.57%) |
Sep 15, 2010 | 5.666 | 5.782 | 5.580 | 5.701 | 356,079 | +0.03(+0.47%) |
Sep 14, 2010 | 5.827 | 5.836 | 5.657 | 5.674 | 247,902 | -0.18(-3.06%) |
Sep 13, 2010 | 5.692 | 5.908 | 5.648 | 5.854 | 550,608 | +0.25(+4.48%) |
Sep 10, 2010 | 5.657 | 5.808 | 5.576 | 5.603 | 293,122 | -0.04(-0.79%) |
Sep 09, 2010 | 5.809 | 5.881 | 5.621 | 5.648 | 355,233 | -0.07(-1.25%) |
Sep 08, 2010 | 5.666 | 5.836 | 5.603 | 5.719 | 649,513 | +0.06(+1.11%) |
Sep 07, 2010 | 5.854 | 5.854 | 5.648 | 5.657 | 2,301 | -0.21(-3.52%) |
Sep 03, 2010 | 5.827 | 5.863 | 5.760 | 5.863 | 251,402 | +0.10(+1.71%) |
Sep 02, 2010 | 5.737 | 5.791 | 5.639 | 5.764 | 1,144 | +0.02(+0.31%) |