Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.170 | 5.180 | 5.170 | 5.180 | 274 | -0.16(-3.00%) |
Nov 29, 2010 | 5.340 | 5.340 | 5.340 | 5.340 | 920 | -0.03(-0.56%) |
Nov 26, 2010 | 5.400 | 5.400 | 5.370 | 5.370 | 382 | -0.15(-2.72%) |
Nov 24, 2010 | 5.410 | 5.520 | 5.520 | 5.520 | 2,928 | +0.30(+5.75%) |
Nov 23, 2010 | 5.300 | 5.300 | 5.220 | 5.220 | 1,677 | -0.19(-3.51%) |
Nov 22, 2010 | 5.440 | 5.440 | 5.390 | 5.410 | 6,029 | +0.00(+0.00%) |
Nov 19, 2010 | 5.430 | 5.480 | 5.400 | 5.410 | 5,396 | +0.03(+0.56%) |
Nov 18, 2010 | 5.380 | 5.420 | 5.380 | 5.380 | 598 | -0.09(-1.65%) |
Nov 17, 2010 | 5.420 | 5.470 | 5.420 | 5.470 | 4,134 | +0.13(+2.43%) |
Nov 16, 2010 | 5.450 | 5.450 | 5.340 | 5.340 | 4,279 | -0.09(-1.66%) |
Nov 15, 2010 | 5.490 | 5.705 | 5.380 | 5.430 | 4,938 | -0.23(-4.06%) |
Nov 12, 2010 | 5.720 | 5.760 | 5.650 | 5.660 | 181,439 | -0.17(-2.92%) |
Nov 11, 2010 | 5.810 | 5.850 | 5.740 | 5.830 | 236,985 | -0.11(-1.85%) |
Nov 10, 2010 | 5.970 | 5.970 | 5.920 | 5.940 | 21,220 | -0.09(-1.49%) |
Nov 09, 2010 | 6.090 | 6.130 | 6.020 | 6.030 | 19,020 | +0.02(+0.33%) |
Nov 08, 2010 | 6.080 | 6.080 | 6.010 | 6.010 | 2,283 | -0.01(-0.17%) |
Nov 05, 2010 | 6.060 | 6.100 | 6.020 | 6.020 | 313,569 | -0.12(-1.95%) |
Nov 04, 2010 | 6.170 | 6.190 | 6.140 | 6.140 | 21,645 | -0.02(-0.32%) |
Nov 03, 2010 | 6.060 | 6.160 | 6.040 | 6.160 | 5,508 | +0.07(+1.15%) |
Nov 02, 2010 | 6.070 | 6.090 | 6.070 | 6.090 | 2,797 | +0.13(+2.18%) |
Nov 01, 2010 | 5.990 | 6.020 | 5.960 | 5.960 | 10,403 | -0.03(-0.50%) |
Oct 29, 2010 | 6.080 | 6.090 | 5.980 | 5.990 | 3,901 | -0.04(-0.66%) |
Oct 28, 2010 | 6.020 | 6.030 | 6.020 | 6.030 | 869 | -0.10(-1.63%) |
Oct 27, 2010 | 5.990 | 6.130 | 5.990 | 6.130 | 1,650 | +0.21(+3.55%) |
Oct 25, 2010 | 5.940 | 5.970 | 5.900 | 5.920 | 10,100 | -0.05(-0.84%) |
Oct 22, 2010 | 5.980 | 5.980 | 5.970 | 5.970 | 589 | +0.02(+0.34%) |
Oct 21, 2010 | 6.000 | 6.060 | 5.900 | 5.950 | 2,167 | -0.07(-1.16%) |
Oct 20, 2010 | 5.940 | 6.100 | 5.940 | 6.020 | 1,068 | +0.08(+1.35%) |
Oct 19, 2010 | 5.940 | 5.940 | 5.940 | 5.940 | 793 | -0.28(-4.50%) |
Oct 18, 2010 | 6.290 | 6.290 | 6.220 | 6.220 | 3,192 | -0.10(-1.58%) |
Oct 15, 2010 | 6.460 | 6.460 | 6.310 | 6.320 | 1,138 | -0.18(-2.77%) |
Oct 14, 2010 | 6.390 | 6.530 | 6.390 | 6.500 | 5,872 | +0.15(+2.36%) |
Oct 13, 2010 | 6.210 | 6.360 | 6.180 | 6.350 | 12,799 | +0.26(+4.27%) |
Oct 11, 2010 | 6.090 | 6.090 | 6.090 | 0 | +0.02(+0.33%) | |
Oct 08, 2010 | 6.020 | 6.070 | 5.930 | 6.070 | 2,203 | +0.02(+0.33%) |
Oct 07, 2010 | 6.000 | 6.080 | 5.960 | 6.050 | 9,421 | -0.06(-0.98%) |
Oct 06, 2010 | 6.180 | 6.180 | 6.110 | 6.110 | 1,902 | +0.10(+1.66%) |
Oct 05, 2010 | 6.010 | 6.050 | 5.966 | 6.010 | 122,062 | +0.16(+2.74%) |
Oct 04, 2010 | 5.980 | 5.980 | 5.850 | 5.850 | 7,650 | -0.10(-1.68%) |
Oct 01, 2010 | 5.950 | 6.060 | 5.950 | 5.950 | 21,668 | +0.09(+1.54%) |
Sep 30, 2010 | 5.840 | 5.900 | 5.740 | 5.860 | 462,351 | -0.20(-3.30%) |
Sep 29, 2010 | 6.040 | 6.130 | 6.040 | 6.060 | 9,137 | +0.16(+2.71%) |
Sep 28, 2010 | 5.910 | 5.950 | 5.820 | 5.900 | 9,458 | -0.01(-0.17%) |
Sep 27, 2010 | 5.980 | 6.040 | 5.910 | 5.910 | 7,439 | -0.02(-0.34%) |
Sep 24, 2010 | 6.000 | 6.020 | 5.910 | 5.930 | 4,508 | +0.11(+1.89%) |
Sep 23, 2010 | 5.910 | 5.910 | 5.820 | 5.820 | 27,083 | -0.05(-0.85%) |
Sep 22, 2010 | 5.970 | 5.970 | 5.870 | 5.870 | 127,092 | +0.07(+1.21%) |
Sep 21, 2010 | 5.870 | 5.880 | 5.800 | 5.800 | 105,667 | -0.04(-0.68%) |
Sep 20, 2010 | 5.840 | 5.840 | 5.840 | 5.840 | 709 | +0.12(+2.10%) |
Sep 17, 2010 | 5.810 | 5.810 | 5.700 | 5.720 | 22,416 | -0.07(-1.21%) |
Sep 15, 2010 | 5.840 | 5.840 | 5.750 | 5.790 | 2,132 | -0.06(-1.03%) |
Sep 14, 2010 | 5.630 | 5.920 | 5.630 | 5.850 | 14,878 | +0.23(+4.09%) |
Sep 13, 2010 | 5.590 | 5.620 | 5.590 | 5.620 | 3,232 | +0.06(+1.08%) |
Sep 10, 2010 | 5.640 | 5.640 | 5.560 | 5.560 | 5,057 | -0.05(-0.89%) |
Sep 09, 2010 | 5.660 | 5.660 | 5.600 | 5.610 | 3,124 | +0.02(+0.36%) |
Sep 08, 2010 | 5.600 | 5.650 | 5.590 | 5.590 | 8,411 | +0.01(+0.18%) |
Sep 07, 2010 | 5.610 | 5.640 | 5.580 | 5.580 | 4,836 | -0.15(-2.62%) |
Sep 03, 2010 | 5.710 | 5.730 | 5.667 | 5.730 | 165,365 | +0.03(+0.53%) |
Sep 02, 2010 | 5.760 | 5.830 | 5.700 | 5.700 | 71,457 | -0.05(-0.87%) |