Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.413 | 5.546 | 5.355 | 5.493 | 1,255,924 | +0.01(+0.16%) |
Nov 29, 2010 | 5.377 | 5.519 | 5.280 | 5.484 | 279,514 | +0.07(+1.31%) |
Nov 26, 2010 | 5.324 | 5.457 | 5.315 | 5.413 | 329,450 | +0.07(+1.33%) |
Nov 24, 2010 | 5.244 | 5.342 | 5.342 | 5.342 | 427,125 | +0.16(+3.08%) |
Nov 23, 2010 | 5.093 | 5.253 | 5.022 | 5.182 | 449,867 | +0.07(+1.39%) |
Nov 22, 2010 | 5.563 | 5.626 | 4.987 | 5.111 | 1,711,122 | -0.47(-8.43%) |
Nov 19, 2010 | 5.537 | 5.599 | 5.510 | 5.581 | 257,562 | +0.04(+0.80%) |
Nov 18, 2010 | 5.563 | 5.563 | 5.439 | 5.537 | 462,985 | +0.10(+1.79%) |
Nov 17, 2010 | 5.501 | 5.608 | 5.430 | 5.439 | 1,554,095 | -0.04(-0.65%) |
Nov 16, 2010 | 5.501 | 5.528 | 5.368 | 5.475 | 577,904 | -0.05(-0.96%) |
Nov 15, 2010 | 5.528 | 5.626 | 5.466 | 5.528 | 509,379 | +0.03(+0.48%) |
Nov 12, 2010 | 5.528 | 5.608 | 5.484 | 5.501 | 413,067 | -0.08(-1.43%) |
Nov 11, 2010 | 5.634 | 5.643 | 5.501 | 5.581 | 834,497 | -0.08(-1.41%) |
Nov 10, 2010 | 5.590 | 5.714 | 5.528 | 5.661 | 616,659 | +0.09(+1.59%) |
Nov 09, 2010 | 5.670 | 5.723 | 5.413 | 5.572 | 1,159,675 | -0.11(-1.88%) |
Nov 08, 2010 | 5.785 | 5.989 | 5.555 | 5.679 | 1,025,710 | -0.08(-1.39%) |
Nov 05, 2010 | 6.158 | 6.158 | 5.342 | 5.759 | 2,056,761 | -0.67(-10.48%) |
Nov 04, 2010 | 6.619 | 6.619 | 6.318 | 6.433 | 517,883 | -0.08(-1.23%) |
Nov 03, 2010 | 6.593 | 6.593 | 6.442 | 6.513 | 128,209 | -0.04(-0.68%) |
Nov 02, 2010 | 6.486 | 6.611 | 6.433 | 6.557 | 188,487 | +0.10(+1.51%) |
Nov 01, 2010 | 6.655 | 6.690 | 6.398 | 6.460 | 158,573 | -0.18(-2.67%) |
Oct 29, 2010 | 6.611 | 6.690 | 6.557 | 6.637 | 214,259 | +0.02(+0.27%) |
Oct 28, 2010 | 6.708 | 6.761 | 6.611 | 6.619 | 114,478 | -0.04(-0.53%) |
Oct 27, 2010 | 6.628 | 6.673 | 6.602 | 6.655 | 104,859 | -0.01(-0.13%) |
Oct 25, 2010 | 6.717 | 6.797 | 6.637 | 6.664 | 126,991 | +0.00(+0.00%) |
Oct 22, 2010 | 6.664 | 6.708 | 6.619 | 6.664 | 88,115 | -0.02(-0.27%) |
Oct 21, 2010 | 6.744 | 6.744 | 6.513 | 6.682 | 573,521 | -0.02(-0.26%) |
Oct 20, 2010 | 6.699 | 6.744 | 6.664 | 6.699 | 76,104 | +0.05(+0.80%) |
Oct 19, 2010 | 6.717 | 6.797 | 6.611 | 6.646 | 160,395 | -0.16(-2.35%) |
Oct 18, 2010 | 6.770 | 6.815 | 6.726 | 6.806 | 178,763 | +0.06(+0.92%) |
Oct 15, 2010 | 6.753 | 6.912 | 6.655 | 6.744 | 342,501 | +0.07(+1.06%) |
Oct 14, 2010 | 6.699 | 6.699 | 6.593 | 6.673 | 651,904 | -0.02(-0.27%) |
Oct 13, 2010 | 6.655 | 6.770 | 6.637 | 6.690 | 898,232 | +0.05(+0.80%) |
Oct 12, 2010 | 6.735 | 6.735 | 6.606 | 6.637 | 97,078 | -0.13(-1.97%) |
Oct 11, 2010 | 6.779 | 6.797 | 6.735 | 6.770 | 63,774 | -0.03(-0.39%) |
Oct 08, 2010 | 6.797 | 6.877 | 6.593 | 6.797 | 468,441 | +0.18(+2.68%) |
Oct 07, 2010 | 6.699 | 6.708 | 6.540 | 6.619 | 279,173 | -0.02(-0.27%) |
Oct 06, 2010 | 6.619 | 6.655 | 6.557 | 6.637 | 113,110 | -0.01(-0.13%) |
Oct 05, 2010 | 6.611 | 6.664 | 6.566 | 6.646 | 236,627 | +0.12(+1.77%) |
Oct 04, 2010 | 6.779 | 6.779 | 6.504 | 6.531 | 154,715 | -0.28(-4.17%) |
Oct 01, 2010 | 6.815 | 6.912 | 6.753 | 6.815 | 102,360 | -0.03(-0.39%) |
Sep 30, 2010 | 6.948 | 6.948 | 6.815 | 6.841 | 260,714 | -0.04(-0.64%) |
Sep 29, 2010 | 6.832 | 6.930 | 6.788 | 6.886 | 330,495 | +0.01(+0.13%) |
Sep 28, 2010 | 6.823 | 6.965 | 6.779 | 6.877 | 528 | +0.05(+0.78%) |
Sep 27, 2010 | 6.894 | 6.894 | 6.726 | 6.823 | 135,601 | -0.05(-0.77%) |
Sep 24, 2010 | 6.744 | 6.930 | 6.744 | 6.877 | 183,445 | +0.24(+3.61%) |
Sep 23, 2010 | 6.744 | 6.894 | 6.628 | 6.637 | 2,189 | -0.18(-2.60%) |
Sep 22, 2010 | 6.921 | 6.948 | 6.770 | 6.815 | 190,347 | -0.12(-1.66%) |
Sep 21, 2010 | 7.028 | 7.063 | 6.930 | 6.930 | 121,203 | -0.12(-1.76%) |
Sep 20, 2010 | 6.894 | 7.063 | 6.823 | 7.054 | 233,075 | +0.16(+2.32%) |
Sep 17, 2010 | 6.894 | 6.930 | 6.664 | 6.894 | 429,521 | -0.07(-1.02%) |
Sep 15, 2010 | 6.894 | 7.090 | 6.797 | 6.965 | 281,663 | +0.06(+0.90%) |
Sep 14, 2010 | 6.637 | 6.957 | 6.566 | 6.903 | 439,561 | +0.27(+4.01%) |
Sep 13, 2010 | 6.761 | 6.797 | 6.575 | 6.637 | 291,604 | +0.04(+0.67%) |
Sep 10, 2010 | 6.717 | 6.717 | 6.486 | 6.593 | 522,552 | -0.11(-1.59%) |
Sep 09, 2010 | 6.886 | 6.886 | 6.646 | 6.699 | 269,259 | -0.06(-0.92%) |
Sep 08, 2010 | 6.806 | 6.868 | 6.744 | 6.761 | 163,650 | -0.04(-0.52%) |
Sep 07, 2010 | 6.894 | 6.921 | 6.726 | 6.797 | 2,346 | -0.11(-1.54%) |
Sep 03, 2010 | 6.877 | 7.090 | 6.868 | 6.903 | 377,456 | +0.12(+1.83%) |
Sep 02, 2010 | 6.584 | 6.797 | 6.495 | 6.779 | 886 | +0.19(+2.83%) |