Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.133 | 6.159 | 6.011 | 6.094 | 264,651 | -0.07(-1.18%) |
Nov 29, 2010 | 6.150 | 6.176 | 6.126 | 6.166 | 41,893 | +0.01(+0.11%) |
Nov 26, 2010 | 6.173 | 6.192 | 6.126 | 6.159 | 41,477 | -0.02(-0.32%) |
Nov 24, 2010 | 6.087 | 6.179 | 6.179 | 6.179 | 82,063 | +0.11(+1.85%) |
Nov 23, 2010 | 6.094 | 6.110 | 5.978 | 6.067 | 59,083 | -0.04(-0.70%) |
Nov 22, 2010 | 6.034 | 6.117 | 5.945 | 6.110 | 53,895 | +0.05(+0.82%) |
Nov 19, 2010 | 6.097 | 6.097 | 5.957 | 6.061 | 69,992 | -0.01(-0.22%) |
Nov 18, 2010 | 6.074 | 6.156 | 5.929 | 6.074 | 55,537 | +0.08(+1.37%) |
Nov 17, 2010 | 6.044 | 6.087 | 5.962 | 5.991 | 45,852 | -0.03(-0.52%) |
Nov 16, 2010 | 6.095 | 6.190 | 5.947 | 6.023 | 126,305 | -0.07(-1.18%) |
Nov 15, 2010 | 6.098 | 6.134 | 6.065 | 6.095 | 48,709 | +0.04(+0.65%) |
Nov 12, 2010 | 6.046 | 6.131 | 6.046 | 6.055 | 47,826 | -0.01(-0.16%) |
Nov 11, 2010 | 6.121 | 6.222 | 6.059 | 6.065 | 97,391 | -0.14(-2.32%) |
Nov 10, 2010 | 6.078 | 6.216 | 6.039 | 6.209 | 102,917 | +0.16(+2.65%) |
Nov 09, 2010 | 6.186 | 6.190 | 6.023 | 6.049 | 79,925 | -0.09(-1.54%) |
Nov 08, 2010 | 6.255 | 6.304 | 6.137 | 6.144 | 83,440 | -0.06(-0.90%) |
Nov 05, 2010 | 6.193 | 6.268 | 6.137 | 6.199 | 106,864 | -0.03(-0.47%) |
Nov 04, 2010 | 6.131 | 6.239 | 6.062 | 6.229 | 158,813 | +0.09(+1.55%) |
Nov 03, 2010 | 6.114 | 6.173 | 6.085 | 6.134 | 70,800 | +0.00(+0.00%) |
Nov 02, 2010 | 6.150 | 6.150 | 5.911 | 6.134 | 228,128 | +0.02(+0.27%) |
Nov 01, 2010 | 6.226 | 6.268 | 6.052 | 6.118 | 125,067 | +0.01(+0.11%) |
Oct 29, 2010 | 6.281 | 6.353 | 6.085 | 6.111 | 93,613 | -0.12(-1.89%) |
Oct 28, 2010 | 6.216 | 6.301 | 6.150 | 6.229 | 77,534 | +0.06(+0.90%) |
Oct 27, 2010 | 6.170 | 6.199 | 6.134 | 6.173 | 30,845 | +0.06(+0.91%) |
Oct 25, 2010 | 6.186 | 6.212 | 6.088 | 6.118 | 76,015 | -0.03(-0.48%) |
Oct 22, 2010 | 6.196 | 6.196 | 5.993 | 6.147 | 64,702 | +0.09(+1.51%) |
Oct 21, 2010 | 6.271 | 6.337 | 5.952 | 6.055 | 72,075 | -0.17(-2.73%) |
Oct 20, 2010 | 6.173 | 6.314 | 6.095 | 6.226 | 91,069 | +0.09(+1.55%) |
Oct 19, 2010 | 6.314 | 6.314 | 6.026 | 6.131 | 102,410 | -0.18(-2.83%) |
Oct 18, 2010 | 6.133 | 6.338 | 6.046 | 6.309 | 122,290 | +0.20(+3.30%) |
Oct 15, 2010 | 6.085 | 6.150 | 5.990 | 6.107 | 86,340 | +0.13(+2.18%) |
Oct 14, 2010 | 6.059 | 6.081 | 5.908 | 5.977 | 102,031 | -0.11(-1.76%) |
Oct 13, 2010 | 6.013 | 6.137 | 5.984 | 6.085 | 86,737 | +0.10(+1.68%) |
Oct 12, 2010 | 5.919 | 6.075 | 5.883 | 5.984 | 91,752 | +0.04(+0.63%) |
Oct 11, 2010 | 5.997 | 6.074 | 5.912 | 5.946 | 101,597 | -0.02(-0.31%) |
Oct 08, 2010 | 5.834 | 5.997 | 5.828 | 5.964 | 118,884 | +0.20(+3.56%) |
Oct 07, 2010 | 5.844 | 5.867 | 5.646 | 5.760 | 92,177 | -0.07(-1.12%) |
Oct 06, 2010 | 5.730 | 5.851 | 5.662 | 5.825 | 112,833 | +0.07(+1.13%) |
Oct 05, 2010 | 5.649 | 5.773 | 5.604 | 5.760 | 103,074 | +0.18(+3.26%) |
Oct 04, 2010 | 5.542 | 5.646 | 5.532 | 5.578 | 88,423 | +0.00(+0.06%) |
Oct 01, 2010 | 5.591 | 5.591 | 5.526 | 5.574 | 37,411 | -0.00(-0.06%) |
Sep 30, 2010 | 5.574 | 5.607 | 5.565 | 5.578 | 112,654 | +0.02(+0.35%) |
Sep 29, 2010 | 5.522 | 5.574 | 5.477 | 5.558 | 94,127 | +0.01(+0.12%) |
Sep 28, 2010 | 5.516 | 5.584 | 5.493 | 5.552 | 115,026 | +0.06(+1.12%) |
Sep 27, 2010 | 5.558 | 5.565 | 5.445 | 5.490 | 52,670 | -0.06(-1.11%) |
Sep 24, 2010 | 5.448 | 5.568 | 5.448 | 5.552 | 65,897 | +0.16(+2.95%) |
Sep 23, 2010 | 5.500 | 5.511 | 5.363 | 5.392 | 89,189 | -0.12(-2.18%) |
Sep 22, 2010 | 5.500 | 5.581 | 5.498 | 5.513 | 59,550 | +0.01(+0.24%) |
Sep 21, 2010 | 5.526 | 5.591 | 5.496 | 5.500 | 81,836 | -0.03(-0.53%) |
Sep 20, 2010 | 5.493 | 5.558 | 5.464 | 5.529 | 117,125 | +0.06(+1.16%) |
Sep 17, 2010 | 5.536 | 5.536 | 5.465 | 5.465 | 172,161 | -0.06(-1.05%) |
Sep 15, 2010 | 5.485 | 5.530 | 5.472 | 5.524 | 43,100 | +0.04(+0.65%) |
Sep 14, 2010 | 5.485 | 5.501 | 5.469 | 5.488 | 67,155 | -0.01(-0.23%) |
Sep 13, 2010 | 5.533 | 5.533 | 5.453 | 5.501 | 163,858 | +0.02(+0.35%) |
Sep 10, 2010 | 5.465 | 5.527 | 5.462 | 5.482 | 87,754 | +0.01(+0.24%) |
Sep 09, 2010 | 5.527 | 5.527 | 5.459 | 5.469 | 36,440 | -0.01(-0.18%) |
Sep 08, 2010 | 5.462 | 5.533 | 5.446 | 5.478 | 59,202 | +0.01(+0.24%) |
Sep 07, 2010 | 5.504 | 5.505 | 5.465 | 5.465 | 74,910 | -0.04(-0.76%) |
Sep 03, 2010 | 5.517 | 5.520 | 5.475 | 5.507 | 113,653 | +0.01(+0.23%) |
Sep 02, 2010 | 5.504 | 5.511 | 5.453 | 5.495 | 87,199 | +0.01(+0.12%) |