Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.750 | 5.810 | 5.700 | 5.720 | 1,778,814 | -0.11(-1.89%) |
Nov 29, 2010 | 5.710 | 5.860 | 5.580 | 5.830 | 1,075,184 | +0.08(+1.39%) |
Nov 26, 2010 | 5.710 | 5.815 | 5.690 | 5.750 | 270,297 | +0.03(+0.52%) |
Nov 24, 2010 | 5.640 | 5.720 | 5.720 | 5.720 | 784,019 | +0.12(+2.14%) |
Nov 23, 2010 | 5.690 | 5.720 | 5.530 | 5.600 | 798,262 | -0.13(-2.27%) |
Nov 22, 2010 | 5.710 | 5.795 | 5.620 | 5.730 | 1,147,871 | +0.00(+0.00%) |
Nov 19, 2010 | 5.670 | 5.770 | 5.510 | 5.730 | 949,199 | +0.06(+1.06%) |
Nov 18, 2010 | 5.820 | 5.830 | 5.510 | 5.670 | 1,632,920 | -0.06(-1.05%) |
Nov 17, 2010 | 5.510 | 5.740 | 5.430 | 5.730 | 2,629,634 | +0.25(+4.56%) |
Nov 16, 2010 | 5.650 | 5.700 | 5.420 | 5.480 | 1,913,697 | -0.21(-3.69%) |
Nov 15, 2010 | 5.740 | 5.900 | 5.640 | 5.690 | 1,527,201 | +0.01(+0.18%) |
Nov 12, 2010 | 5.710 | 5.890 | 5.680 | 5.680 | 828,089 | -0.14(-2.41%) |
Nov 11, 2010 | 5.900 | 5.950 | 5.780 | 5.820 | 1,188,431 | -0.09(-1.52%) |
Nov 10, 2010 | 6.050 | 6.110 | 5.770 | 5.910 | 1,802,729 | -0.09(-1.50%) |
Nov 09, 2010 | 5.900 | 6.110 | 5.900 | 6.000 | 1,667,497 | +0.21(+3.54%) |
Nov 08, 2010 | 5.710 | 5.980 | 5.710 | 5.795 | 1,904,788 | +0.06(+1.13%) |
Nov 05, 2010 | 5.510 | 5.730 | 5.490 | 5.730 | 1,845,817 | +0.25(+4.56%) |
Nov 04, 2010 | 5.700 | 5.750 | 5.390 | 5.480 | 2,247,273 | -0.12(-2.14%) |
Nov 03, 2010 | 5.550 | 5.700 | 5.535 | 5.600 | 1,930,786 | +0.05(+0.90%) |
Nov 02, 2010 | 5.390 | 5.790 | 5.270 | 5.550 | 4,748,881 | +0.19(+3.54%) |
Nov 01, 2010 | 5.820 | 6.050 | 5.120 | 5.360 | 9,834,687 | -0.52(-8.84%) |
Oct 29, 2010 | 7.190 | 7.190 | 5.490 | 5.880 | 21,569,302 | -2.37(-28.73%) |
Oct 28, 2010 | 8.500 | 8.510 | 8.220 | 8.250 | 707,700 | -0.19(-2.25%) |
Oct 27, 2010 | 8.420 | 8.490 | 8.270 | 8.440 | 388,836 | -0.08(-0.94%) |
Oct 25, 2010 | 8.380 | 8.610 | 8.280 | 8.520 | 656,723 | +0.23(+2.77%) |
Oct 22, 2010 | 8.400 | 8.460 | 8.200 | 8.290 | 715,835 | -0.06(-0.72%) |
Oct 21, 2010 | 8.450 | 8.500 | 8.290 | 8.350 | 1,457,277 | +0.02(+0.24%) |
Oct 20, 2010 | 8.280 | 8.550 | 8.280 | 8.330 | 861,828 | +0.13(+1.59%) |
Oct 19, 2010 | 8.540 | 8.680 | 8.130 | 8.200 | 1,649,861 | -0.48(-5.53%) |
Oct 18, 2010 | 8.550 | 8.720 | 8.390 | 8.680 | 507,682 | +0.09(+1.05%) |
Oct 15, 2010 | 8.720 | 8.760 | 8.530 | 8.590 | 684,966 | -0.02(-0.23%) |
Oct 14, 2010 | 8.760 | 8.890 | 8.410 | 8.610 | 2,013,200 | -0.14(-1.60%) |
Oct 13, 2010 | 8.550 | 8.900 | 8.470 | 8.750 | 1,772,646 | +0.28(+3.31%) |
Oct 12, 2010 | 8.460 | 8.550 | 8.300 | 8.470 | 871,773 | +0.00(+0.00%) |
Oct 11, 2010 | 8.750 | 8.750 | 8.400 | 8.470 | 506,163 | -0.26(-2.98%) |
Oct 08, 2010 | 8.730 | 8.840 | 8.110 | 8.730 | 1,454,288 | +0.49(+5.95%) |
Oct 07, 2010 | 8.500 | 8.540 | 8.190 | 8.240 | 1,761 | -0.18(-2.14%) |
Oct 06, 2010 | 8.510 | 8.530 | 8.390 | 8.420 | 1,329,262 | -0.14(-1.64%) |
Oct 05, 2010 | 8.630 | 8.700 | 8.480 | 8.560 | 1,766,152 | +0.01(+0.12%) |
Oct 04, 2010 | 8.500 | 8.600 | 8.350 | 8.550 | 1,324,172 | +0.04(+0.47%) |
Oct 01, 2010 | 8.510 | 8.600 | 8.300 | 8.510 | 1,231,124 | +0.10(+1.19%) |
Sep 30, 2010 | 8.440 | 8.490 | 8.170 | 8.410 | 2,265,618 | -0.01(-0.12%) |
Sep 29, 2010 | 8.170 | 8.450 | 8.130 | 8.420 | 8,639,393 | +0.33(+4.08%) |
Sep 28, 2010 | 8.010 | 8.110 | 7.520 | 8.090 | 831 | -0.61(-7.01%) |
Sep 27, 2010 | 9.040 | 9.150 | 8.670 | 8.700 | 527,098 | -0.35(-3.87%) |
Sep 24, 2010 | 8.870 | 9.100 | 8.790 | 9.050 | 578,269 | +0.34(+3.90%) |
Sep 23, 2010 | 8.930 | 8.960 | 8.630 | 8.710 | 3,445 | -0.32(-3.54%) |
Sep 22, 2010 | 9.240 | 9.370 | 9.000 | 9.030 | 718,962 | -0.30(-3.22%) |
Sep 21, 2010 | 9.400 | 9.450 | 9.200 | 9.330 | 648,606 | -0.09(-0.96%) |
Sep 20, 2010 | 8.730 | 9.500 | 8.585 | 9.420 | 1,599,024 | +0.44(+4.90%) |
Sep 17, 2010 | 8.980 | 9.030 | 8.630 | 8.980 | 752,873 | -0.18(-1.97%) |
Sep 15, 2010 | 9.100 | 9.200 | 8.880 | 9.160 | 823,514 | +0.01(+0.11%) |
Sep 14, 2010 | 9.210 | 9.290 | 9.120 | 9.150 | 508,953 | -0.12(-1.29%) |
Sep 13, 2010 | 9.310 | 9.450 | 9.200 | 9.270 | 806,405 | +0.12(+1.31%) |
Sep 10, 2010 | 9.080 | 9.240 | 9.050 | 9.150 | 969,410 | +0.11(+1.22%) |
Sep 09, 2010 | 9.250 | 9.270 | 8.900 | 9.040 | 829,262 | -0.12(-1.31%) |
Sep 08, 2010 | 8.970 | 9.220 | 8.920 | 9.160 | 559,147 | +0.23(+2.58%) |
Sep 07, 2010 | 8.920 | 9.080 | 8.830 | 8.930 | 2,803 | -0.07(-0.78%) |
Sep 03, 2010 | 9.140 | 9.140 | 8.900 | 9.000 | 1,244,977 | +0.02(+0.22%) |
Sep 02, 2010 | 8.920 | 9.000 | 8.820 | 8.980 | 1,520 | +0.03(+0.34%) |