Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.797 | 5.868 | 5.745 | 5.846 | 15,257,807 | -0.00(-0.05%) |
Nov 29, 2010 | 5.827 | 5.852 | 5.732 | 5.849 | 8,520,088 | -0.01(-0.14%) |
Nov 26, 2010 | 5.803 | 5.920 | 5.778 | 5.857 | 3,742,134 | -0.00(-0.03%) |
Nov 24, 2010 | 5.814 | 5.859 | 5.859 | 5.859 | 8,175,429 | +0.08(+1.31%) |
Nov 23, 2010 | 5.800 | 5.876 | 5.773 | 5.784 | 9,530,656 | -0.09(-1.53%) |
Nov 22, 2010 | 5.939 | 5.963 | 5.852 | 5.873 | 5,208,386 | -0.11(-1.76%) |
Nov 19, 2010 | 5.928 | 6.007 | 5.863 | 5.979 | 6,341,628 | +0.03(+0.58%) |
Nov 18, 2010 | 5.830 | 5.963 | 5.818 | 5.944 | 6,482,294 | +0.16(+2.73%) |
Nov 17, 2010 | 5.808 | 5.819 | 5.756 | 5.786 | 5,787,791 | -0.01(-0.14%) |
Nov 16, 2010 | 5.833 | 5.883 | 5.759 | 5.795 | 10,759,907 | -0.08(-1.39%) |
Nov 15, 2010 | 5.884 | 5.961 | 5.873 | 5.876 | 7,075,209 | +0.02(+0.33%) |
Nov 12, 2010 | 5.868 | 5.937 | 5.822 | 5.857 | 5,310,840 | -0.06(-1.06%) |
Nov 11, 2010 | 5.895 | 5.958 | 5.879 | 5.920 | 6,667,814 | -0.04(-0.73%) |
Nov 10, 2010 | 5.933 | 5.963 | 5.854 | 5.963 | 6,693,022 | +0.05(+0.83%) |
Nov 09, 2010 | 5.991 | 6.021 | 5.890 | 5.914 | 9,365,903 | -0.08(-1.27%) |
Nov 08, 2010 | 6.004 | 6.050 | 5.982 | 5.991 | 4,982,218 | -0.05(-0.90%) |
Nov 05, 2010 | 5.961 | 6.078 | 5.950 | 6.045 | 8,425,137 | +0.08(+1.42%) |
Nov 04, 2010 | 5.909 | 5.974 | 5.846 | 5.961 | 9,224,121 | +0.10(+1.77%) |
Nov 03, 2010 | 5.849 | 5.882 | 5.778 | 5.857 | 8,614,951 | +0.00(+0.05%) |
Nov 02, 2010 | 5.808 | 5.873 | 5.775 | 5.854 | 8,844,431 | +0.11(+1.85%) |
Nov 01, 2010 | 5.797 | 5.824 | 5.715 | 5.748 | 6,120,617 | +0.00(+0.00%) |
Oct 29, 2010 | 5.835 | 5.860 | 5.721 | 5.748 | 10,873,110 | +0.06(+1.00%) |
Oct 28, 2010 | 5.759 | 5.770 | 5.656 | 5.691 | 8,774,757 | -0.04(-0.62%) |
Oct 27, 2010 | 5.637 | 5.737 | 5.609 | 5.726 | 8,794,048 | +0.04(+0.62%) |
Oct 25, 2010 | 5.688 | 5.745 | 5.672 | 5.691 | 10,486,901 | +0.07(+1.17%) |
Oct 22, 2010 | 5.601 | 5.647 | 5.574 | 5.625 | 3,441,610 | +0.05(+0.87%) |
Oct 21, 2010 | 5.639 | 5.669 | 5.563 | 5.577 | 5,882,955 | -0.04(-0.68%) |
Oct 20, 2010 | 5.514 | 5.637 | 5.473 | 5.615 | 6,628,651 | +0.12(+2.23%) |
Oct 19, 2010 | 5.484 | 5.581 | 5.460 | 5.492 | 7,995,373 | -0.08(-1.47%) |
Oct 18, 2010 | 5.424 | 5.574 | 5.397 | 5.574 | 9,024,013 | +0.15(+2.81%) |
Oct 15, 2010 | 5.517 | 5.517 | 5.393 | 5.421 | 5,860,722 | -0.01(-0.25%) |
Oct 14, 2010 | 5.443 | 5.514 | 5.392 | 5.435 | 5,937,307 | -0.04(-0.80%) |
Oct 13, 2010 | 5.468 | 5.503 | 5.424 | 5.479 | 7,535,814 | +0.03(+0.55%) |
Oct 12, 2010 | 5.416 | 5.451 | 5.392 | 5.449 | 6,067,414 | +0.03(+0.55%) |
Oct 11, 2010 | 5.400 | 5.454 | 5.383 | 5.419 | 4,482,608 | +0.01(+0.10%) |
Oct 08, 2010 | 5.383 | 5.427 | 5.359 | 5.413 | 3,892,660 | +0.03(+0.56%) |
Oct 07, 2010 | 5.427 | 5.438 | 5.353 | 5.383 | 4,532,689 | -0.04(-0.65%) |
Oct 06, 2010 | 5.432 | 5.451 | 5.386 | 5.419 | 3,962,726 | +0.01(+0.10%) |
Oct 05, 2010 | 5.310 | 5.451 | 5.250 | 5.413 | 7,095,331 | +0.16(+3.06%) |
Oct 04, 2010 | 5.250 | 5.295 | 5.201 | 5.253 | 5,795,716 | -0.00(-0.05%) |
Oct 01, 2010 | 5.321 | 5.370 | 5.193 | 5.255 | 10,149,506 | -0.04(-0.67%) |
Sep 30, 2010 | 5.446 | 5.490 | 5.290 | 5.291 | 9,881,653 | -0.11(-1.97%) |
Sep 29, 2010 | 5.397 | 5.427 | 5.364 | 5.397 | 4,360,948 | -0.02(-0.35%) |
Sep 28, 2010 | 5.402 | 5.430 | 5.313 | 5.416 | 4,142,463 | +0.04(+0.76%) |
Sep 27, 2010 | 5.476 | 5.487 | 5.359 | 5.375 | 6,956,494 | -0.12(-2.13%) |
Sep 24, 2010 | 5.342 | 5.492 | 5.323 | 5.492 | 9,575,287 | +0.23(+4.29%) |
Sep 23, 2010 | 5.247 | 5.375 | 5.217 | 5.266 | 10,530,203 | -0.04(-0.72%) |
Sep 22, 2010 | 5.323 | 5.375 | 5.269 | 5.304 | 8,210,938 | -0.01(-0.20%) |
Sep 21, 2010 | 5.372 | 5.375 | 5.269 | 5.315 | 6,027,476 | -0.05(-0.91%) |
Sep 20, 2010 | 5.296 | 5.378 | 5.272 | 5.364 | 7,648,547 | +0.07(+1.40%) |
Sep 17, 2010 | 5.304 | 5.345 | 5.274 | 5.290 | 6,706,206 | -0.02(-0.37%) |
Sep 15, 2010 | 5.253 | 5.329 | 5.220 | 5.310 | 4,242,218 | +0.02(+0.46%) |
Sep 14, 2010 | 5.244 | 5.342 | 5.228 | 5.285 | 7,026,002 | +0.02(+0.31%) |
Sep 13, 2010 | 5.239 | 5.275 | 5.206 | 5.269 | 5,553,140 | +0.11(+2.06%) |
Sep 10, 2010 | 5.122 | 5.176 | 5.067 | 5.163 | 7,605,818 | +0.04(+0.74%) |
Sep 09, 2010 | 5.138 | 5.190 | 5.106 | 5.125 | 6,884,639 | +0.05(+0.91%) |
Sep 08, 2010 | 5.078 | 5.122 | 5.062 | 5.078 | 7,990,213 | -0.00(-0.05%) |
Sep 07, 2010 | 5.209 | 5.212 | 5.073 | 5.081 | 6,989,160 | -0.14(-2.76%) |
Sep 03, 2010 | 5.182 | 5.234 | 5.112 | 5.225 | 7,875,321 | +0.12(+2.35%) |
Sep 02, 2010 | 5.038 | 5.119 | 5.012 | 5.106 | 6,327,702 | +0.07(+1.41%) |