Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 6.200 | 6.262 | 6.068 | 6.068 | 259,453 | -0.15(-2.42%) |
Dec 30, 2010 | 6.112 | 6.333 | 6.112 | 6.218 | 221,675 | +0.08(+1.30%) |
Dec 29, 2010 | 6.245 | 6.315 | 6.130 | 6.138 | 378,704 | -0.10(-1.56%) |
Dec 28, 2010 | 6.103 | 6.245 | 6.059 | 6.236 | 378,824 | +0.13(+2.17%) |
Dec 27, 2010 | 5.988 | 6.121 | 5.970 | 6.103 | 161,032 | +0.08(+1.32%) |
Dec 23, 2010 | 5.988 | 6.059 | 5.962 | 6.023 | 204,455 | +0.06(+1.04%) |
Dec 22, 2010 | 5.970 | 5.988 | 5.891 | 5.962 | 248,357 | +0.00(+0.00%) |
Dec 21, 2010 | 6.032 | 6.103 | 5.944 | 5.962 | 319,115 | -0.05(-0.88%) |
Dec 20, 2010 | 5.811 | 6.015 | 5.785 | 6.015 | 302,438 | +0.22(+3.82%) |
Dec 17, 2010 | 5.811 | 5.811 | 5.705 | 5.794 | 712,514 | -0.01(-0.15%) |
Dec 16, 2010 | 5.723 | 5.838 | 5.679 | 5.802 | 214,083 | +0.08(+1.39%) |
Dec 15, 2010 | 5.723 | 5.847 | 5.640 | 5.723 | 312,329 | +0.00(+0.00%) |
Dec 14, 2010 | 5.714 | 5.749 | 5.679 | 5.723 | 308,772 | +0.04(+0.78%) |
Dec 13, 2010 | 5.732 | 5.732 | 5.564 | 5.679 | 503,201 | +0.01(+0.16%) |
Dec 10, 2010 | 5.705 | 5.705 | 5.634 | 5.670 | 526,966 | -0.04(-0.77%) |
Dec 09, 2010 | 5.794 | 5.794 | 5.608 | 5.714 | 412,624 | -0.02(-0.31%) |
Dec 08, 2010 | 5.926 | 5.979 | 5.732 | 5.732 | 467,865 | -0.17(-2.85%) |
Dec 07, 2010 | 6.077 | 6.130 | 5.882 | 5.900 | 475,757 | -0.06(-1.04%) |
Dec 06, 2010 | 6.058 | 6.102 | 5.953 | 5.962 | 307,452 | -0.12(-2.02%) |
Dec 03, 2010 | 5.891 | 6.119 | 5.856 | 6.084 | 339,423 | +0.13(+2.21%) |
Dec 02, 2010 | 5.856 | 5.979 | 5.786 | 5.953 | 208,882 | +0.11(+1.80%) |
Dec 01, 2010 | 5.742 | 5.883 | 5.734 | 5.848 | 253,108 | +0.23(+4.06%) |
Nov 30, 2010 | 5.637 | 5.655 | 5.558 | 5.620 | 405,315 | -0.09(-1.54%) |
Nov 29, 2010 | 5.532 | 5.734 | 5.523 | 5.707 | 367,976 | +0.13(+2.36%) |
Nov 26, 2010 | 5.576 | 5.646 | 5.541 | 5.576 | 114,949 | -0.06(-1.09%) |
Nov 24, 2010 | 5.497 | 5.637 | 5.637 | 5.637 | 349,204 | +0.19(+3.54%) |
Nov 23, 2010 | 5.462 | 5.479 | 5.365 | 5.444 | 249,455 | -0.09(-1.58%) |
Nov 22, 2010 | 5.646 | 5.646 | 5.444 | 5.532 | 293,441 | -0.08(-1.41%) |
Nov 19, 2010 | 5.436 | 5.628 | 5.392 | 5.611 | 604,043 | +0.18(+3.23%) |
Nov 18, 2010 | 5.365 | 5.475 | 5.361 | 5.436 | 363,393 | +0.12(+2.31%) |
Nov 17, 2010 | 5.330 | 5.365 | 5.278 | 5.313 | 477,888 | -0.02(-0.33%) |
Nov 16, 2010 | 5.383 | 5.409 | 5.260 | 5.330 | 622,970 | -0.11(-1.94%) |
Nov 15, 2010 | 5.357 | 5.523 | 5.350 | 5.436 | 562,779 | +0.11(+1.97%) |
Nov 12, 2010 | 5.269 | 5.392 | 5.260 | 5.330 | 306,008 | -0.03(-0.49%) |
Nov 11, 2010 | 5.330 | 5.409 | 5.329 | 5.357 | 525,115 | -0.07(-1.29%) |
Nov 10, 2010 | 5.392 | 5.427 | 5.278 | 5.427 | 499,179 | +0.04(+0.81%) |
Nov 09, 2010 | 5.383 | 5.427 | 5.339 | 5.383 | 479,718 | +0.06(+1.15%) |
Nov 08, 2010 | 5.357 | 5.374 | 5.287 | 5.322 | 480,081 | -0.03(-0.49%) |
Nov 05, 2010 | 5.409 | 5.444 | 5.260 | 5.348 | 742,329 | -0.05(-0.97%) |
Nov 04, 2010 | 5.094 | 5.436 | 5.059 | 5.400 | 998,997 | +0.40(+8.07%) |
Nov 03, 2010 | 4.734 | 5.085 | 4.708 | 4.997 | 617,208 | +0.25(+5.36%) |
Nov 02, 2010 | 4.769 | 4.804 | 4.690 | 4.743 | 545,556 | +0.02(+0.37%) |
Nov 01, 2010 | 4.962 | 4.997 | 4.576 | 4.725 | 925,747 | -0.23(-4.60%) |
Oct 29, 2010 | 4.927 | 5.006 | 4.927 | 4.953 | 202,682 | +0.02(+0.36%) |
Oct 28, 2010 | 5.067 | 5.094 | 4.910 | 4.936 | 273,407 | -0.09(-1.75%) |
Oct 27, 2010 | 4.988 | 5.050 | 4.910 | 5.023 | 231,994 | -0.01(-0.17%) |
Oct 25, 2010 | 5.050 | 5.085 | 4.962 | 5.032 | 317,016 | +0.02(+0.35%) |
Oct 22, 2010 | 4.988 | 5.023 | 4.927 | 5.015 | 225,062 | +0.04(+0.70%) |
Oct 21, 2010 | 5.023 | 5.102 | 4.848 | 4.980 | 453,039 | +0.00(+0.00%) |
Oct 20, 2010 | 4.927 | 5.076 | 4.927 | 4.980 | 371,709 | +0.11(+2.16%) |
Oct 19, 2010 | 4.971 | 5.050 | 4.828 | 4.874 | 486,745 | -0.18(-3.64%) |
Oct 18, 2010 | 5.032 | 5.059 | 4.953 | 5.059 | 186,308 | +0.06(+1.23%) |
Oct 15, 2010 | 5.050 | 5.067 | 4.866 | 4.997 | 620,231 | +0.03(+0.53%) |
Oct 14, 2010 | 4.910 | 4.980 | 4.833 | 4.971 | 414,751 | +0.07(+1.43%) |
Oct 13, 2010 | 4.787 | 4.962 | 4.752 | 4.901 | 766,214 | +0.17(+3.52%) |
Oct 12, 2010 | 4.752 | 4.769 | 4.673 | 4.734 | 369,625 | -0.03(-0.55%) |
Oct 11, 2010 | 4.778 | 4.813 | 4.743 | 4.760 | 285,470 | -0.01(-0.18%) |
Oct 08, 2010 | 4.769 | 4.787 | 4.699 | 4.769 | 406,206 | +0.05(+1.12%) |
Oct 07, 2010 | 4.796 | 4.796 | 4.655 | 4.717 | 8,101 | -0.02(-0.37%) |
Oct 06, 2010 | 4.734 | 4.778 | 4.673 | 4.734 | 284,556 | +0.00(+0.00%) |
Oct 05, 2010 | 4.699 | 4.734 | 4.655 | 4.734 | 1,160 | +0.08(+1.69%) |
Oct 04, 2010 | 4.682 | 4.787 | 4.594 | 4.655 | 499,136 | -0.04(-0.75%) |