Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.473 | 5.476 | 5.423 | 5.451 | 256,201 | -0.06(-1.05%) |
Nov 29, 2010 | 5.596 | 5.596 | 5.451 | 5.508 | 181,334 | -0.03(-0.59%) |
Nov 26, 2010 | 5.523 | 5.541 | 5.501 | 5.541 | 30,303 | +0.02(+0.36%) |
Nov 24, 2010 | 5.456 | 5.521 | 5.521 | 5.521 | 235,572 | +0.10(+1.90%) |
Nov 23, 2010 | 5.413 | 5.453 | 5.348 | 5.418 | 193,264 | -0.09(-1.64%) |
Nov 22, 2010 | 5.541 | 5.543 | 5.461 | 5.508 | 230,550 | -0.05(-0.95%) |
Nov 19, 2010 | 5.556 | 5.571 | 5.538 | 5.561 | 69,983 | +0.00(+0.04%) |
Nov 18, 2010 | 5.523 | 5.586 | 5.523 | 5.559 | 190,989 | +0.08(+1.38%) |
Nov 17, 2010 | 5.272 | 5.511 | 5.272 | 5.483 | 275,069 | +0.25(+4.75%) |
Nov 16, 2010 | 5.493 | 5.499 | 5.049 | 5.235 | 830,473 | -0.26(-4.71%) |
Nov 15, 2010 | 5.569 | 5.586 | 5.493 | 5.493 | 191,858 | -0.04(-0.77%) |
Nov 12, 2010 | 5.586 | 5.611 | 5.531 | 5.536 | 133,454 | -0.07(-1.25%) |
Nov 11, 2010 | 5.654 | 5.684 | 5.589 | 5.606 | 142,188 | -0.07(-1.31%) |
Nov 10, 2010 | 5.794 | 5.820 | 5.651 | 5.681 | 198,641 | -0.10(-1.70%) |
Nov 09, 2010 | 5.802 | 5.825 | 5.754 | 5.779 | 212,857 | +0.01(+0.22%) |
Nov 08, 2010 | 5.756 | 5.778 | 5.741 | 5.766 | 252,453 | +0.02(+0.43%) |
Nov 05, 2010 | 5.766 | 5.778 | 5.729 | 5.741 | 234,779 | +0.02(+0.35%) |
Nov 04, 2010 | 5.714 | 5.793 | 5.684 | 5.721 | 349,104 | +0.08(+1.41%) |
Nov 03, 2010 | 5.604 | 5.679 | 5.604 | 5.641 | 139,309 | +0.01(+0.13%) |
Nov 02, 2010 | 5.597 | 5.654 | 5.569 | 5.634 | 190,752 | +0.05(+0.98%) |
Nov 01, 2010 | 5.569 | 5.604 | 5.547 | 5.579 | 201,837 | +0.03(+0.49%) |
Oct 29, 2010 | 5.524 | 5.704 | 5.517 | 5.552 | 267,633 | +0.01(+0.14%) |
Oct 28, 2010 | 5.564 | 5.564 | 5.507 | 5.544 | 139,028 | -0.00(-0.05%) |
Oct 27, 2010 | 5.599 | 5.617 | 5.532 | 5.547 | 137,056 | -0.08(-1.46%) |
Oct 25, 2010 | 5.689 | 5.689 | 5.562 | 5.629 | 262,980 | -0.02(-0.35%) |
Oct 22, 2010 | 5.632 | 5.696 | 5.582 | 5.649 | 197,934 | +0.05(+0.98%) |
Oct 21, 2010 | 5.641 | 5.664 | 5.509 | 5.594 | 267,143 | +0.03(+0.63%) |
Oct 20, 2010 | 5.310 | 5.641 | 5.295 | 5.559 | 404,545 | +0.27(+5.04%) |
Oct 19, 2010 | 5.417 | 5.529 | 5.248 | 5.293 | 922,075 | -0.31(-5.47%) |
Oct 18, 2010 | 5.791 | 5.792 | 5.579 | 5.599 | 635,607 | -0.20(-3.39%) |
Oct 15, 2010 | 5.843 | 5.843 | 5.739 | 5.796 | 330,579 | -0.03(-0.60%) |
Oct 14, 2010 | 5.866 | 5.873 | 5.791 | 5.831 | 216,415 | -0.03(-0.47%) |
Oct 13, 2010 | 5.975 | 5.975 | 5.828 | 5.858 | 253,613 | -0.03(-0.55%) |
Oct 12, 2010 | 5.896 | 5.896 | 5.808 | 5.891 | 144,532 | +0.03(+0.52%) |
Oct 11, 2010 | 5.873 | 5.873 | 5.808 | 5.860 | 248,542 | -0.01(-0.10%) |
Oct 08, 2010 | 5.866 | 5.883 | 5.766 | 5.866 | 239,974 | +0.11(+1.95%) |
Oct 07, 2010 | 5.716 | 5.826 | 5.704 | 5.754 | 214,528 | +0.03(+0.57%) |
Oct 06, 2010 | 5.569 | 5.735 | 5.569 | 5.721 | 287,382 | +0.00(+0.06%) |
Oct 05, 2010 | 5.621 | 5.736 | 5.577 | 5.718 | 375,490 | +0.10(+1.71%) |
Oct 04, 2010 | 5.535 | 5.656 | 5.533 | 5.621 | 397,368 | +0.09(+1.65%) |
Oct 01, 2010 | 5.530 | 5.542 | 5.463 | 5.530 | 154,315 | +0.07(+1.22%) |
Sep 30, 2010 | 5.486 | 5.498 | 5.426 | 5.463 | 174,529 | +0.00(+0.01%) |
Sep 29, 2010 | 5.429 | 5.498 | 5.411 | 5.463 | 275,870 | +0.04(+0.72%) |
Sep 28, 2010 | 5.402 | 5.424 | 5.394 | 5.424 | 146,124 | +0.02(+0.46%) |
Sep 27, 2010 | 5.421 | 5.421 | 5.348 | 5.399 | 132,894 | -0.01(-0.14%) |
Sep 24, 2010 | 5.416 | 5.416 | 5.377 | 5.407 | 147,690 | +0.02(+0.32%) |
Sep 23, 2010 | 5.404 | 5.429 | 5.387 | 5.389 | 156,512 | -0.02(-0.46%) |
Sep 22, 2010 | 5.374 | 5.429 | 5.374 | 5.414 | 181,235 | +0.05(+0.97%) |
Sep 21, 2010 | 5.362 | 5.399 | 5.283 | 5.362 | 2,023 | +0.10(+1.97%) |
Sep 20, 2010 | 5.253 | 5.276 | 5.234 | 5.258 | 167,783 | +0.04(+0.76%) |
Sep 17, 2010 | 5.219 | 5.263 | 5.214 | 5.219 | 121,352 | -0.01(-0.14%) |
Sep 15, 2010 | 5.201 | 5.234 | 5.201 | 5.226 | 104,759 | +0.01(+0.24%) |
Sep 14, 2010 | 5.241 | 5.246 | 5.199 | 5.214 | 160,927 | +0.00(+0.05%) |
Sep 13, 2010 | 5.238 | 5.273 | 5.174 | 5.211 | 204,712 | -0.01(-0.13%) |
Sep 10, 2010 | 5.184 | 5.238 | 5.177 | 5.218 | 151,223 | +0.04(+0.71%) |
Sep 09, 2010 | 5.276 | 5.283 | 5.145 | 5.182 | 271,240 | -0.05(-1.02%) |
Sep 08, 2010 | 5.257 | 5.284 | 5.157 | 5.235 | 417,078 | +0.05(+0.90%) |
Sep 07, 2010 | 5.171 | 5.194 | 4.949 | 5.189 | 317,318 | +0.10(+1.93%) |
Sep 03, 2010 | 5.064 | 5.145 | 4.875 | 5.091 | 389,247 | +0.21(+4.26%) |
Sep 02, 2010 | 4.794 | 4.895 | 4.767 | 4.882 | 334,295 | +0.13(+2.73%) |