Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.685 | 5.887 | 5.658 | 5.687 | 9,005,041 | -0.05(-0.85%) |
Nov 29, 2010 | 5.641 | 5.754 | 5.618 | 5.735 | 5,123,552 | +0.06(+1.10%) |
Nov 26, 2010 | 5.669 | 5.697 | 5.655 | 5.673 | 899,188 | -0.01(-0.25%) |
Nov 24, 2010 | 5.657 | 5.687 | 5.687 | 5.687 | 3,645,858 | +0.05(+0.82%) |
Nov 23, 2010 | 5.600 | 5.645 | 5.556 | 5.641 | 3,956,237 | -0.00(-0.07%) |
Nov 22, 2010 | 5.542 | 5.649 | 5.519 | 5.645 | 3,207,955 | +0.10(+1.82%) |
Nov 19, 2010 | 5.542 | 5.556 | 5.502 | 5.544 | 1,727,297 | -0.01(-0.25%) |
Nov 18, 2010 | 5.489 | 5.622 | 5.487 | 5.558 | 4,049,631 | +0.10(+1.89%) |
Nov 17, 2010 | 5.493 | 5.511 | 5.416 | 5.455 | 4,871,607 | -0.06(-1.13%) |
Nov 16, 2010 | 5.604 | 5.612 | 5.479 | 5.517 | 4,541,473 | -0.11(-1.90%) |
Nov 15, 2010 | 5.606 | 5.657 | 5.550 | 5.624 | 4,623,013 | +0.03(+0.47%) |
Nov 12, 2010 | 5.618 | 5.669 | 5.572 | 5.598 | 2,436,187 | -0.07(-1.32%) |
Nov 11, 2010 | 5.632 | 5.693 | 5.590 | 5.673 | 4,021,793 | -0.01(-0.18%) |
Nov 10, 2010 | 5.707 | 5.725 | 5.643 | 5.683 | 5,277,934 | -0.03(-0.60%) |
Nov 09, 2010 | 5.808 | 5.808 | 5.691 | 5.717 | 3,772,392 | -0.07(-1.29%) |
Nov 08, 2010 | 5.750 | 5.841 | 5.735 | 5.792 | 4,483,718 | +0.02(+0.32%) |
Nov 05, 2010 | 5.649 | 5.802 | 5.643 | 5.774 | 5,918,214 | +0.12(+2.03%) |
Nov 04, 2010 | 5.667 | 5.681 | 5.612 | 5.659 | 4,138,457 | +0.03(+0.61%) |
Nov 03, 2010 | 5.638 | 5.651 | 5.576 | 5.624 | 4,301,492 | -0.03(-0.54%) |
Nov 02, 2010 | 5.638 | 5.663 | 5.612 | 5.655 | 3,929,695 | +0.05(+0.83%) |
Nov 01, 2010 | 5.647 | 5.665 | 5.570 | 5.608 | 3,791,905 | -0.03(-0.50%) |
Oct 29, 2010 | 5.624 | 5.661 | 5.606 | 5.636 | 8,034,499 | +0.03(+0.58%) |
Oct 28, 2010 | 5.628 | 5.707 | 5.570 | 5.604 | 12,816,216 | +0.03(+0.54%) |
Oct 27, 2010 | 5.558 | 5.717 | 5.507 | 5.574 | 17,352,918 | +0.28(+5.27%) |
Oct 25, 2010 | 5.291 | 5.337 | 5.271 | 5.295 | 3,103,017 | +0.02(+0.42%) |
Oct 22, 2010 | 5.216 | 5.291 | 5.216 | 5.273 | 2,809,196 | +0.06(+1.08%) |
Oct 21, 2010 | 5.176 | 5.220 | 5.158 | 5.216 | 3,200,011 | +0.07(+1.37%) |
Oct 20, 2010 | 5.142 | 5.175 | 5.105 | 5.146 | 2,036,616 | +0.00(+0.08%) |
Oct 19, 2010 | 5.087 | 5.184 | 5.071 | 5.142 | 5,420,714 | +0.01(+0.16%) |
Oct 18, 2010 | 5.093 | 5.182 | 5.093 | 5.133 | 3,579,792 | +0.02(+0.47%) |
Oct 15, 2010 | 5.196 | 5.214 | 5.067 | 5.109 | 7,134,409 | -0.06(-1.17%) |
Oct 14, 2010 | 5.236 | 5.243 | 5.131 | 5.170 | 4,263,462 | -0.06(-1.12%) |
Oct 13, 2010 | 5.430 | 5.430 | 5.146 | 5.228 | 6,627,861 | -0.04(-0.80%) |
Oct 12, 2010 | 5.307 | 5.307 | 5.206 | 5.271 | 7,003,034 | -0.11(-2.03%) |
Oct 11, 2010 | 5.293 | 5.445 | 5.291 | 5.380 | 5,550,580 | +0.08(+1.45%) |
Oct 08, 2010 | 5.281 | 5.315 | 5.255 | 5.303 | 3,637,077 | +0.02(+0.31%) |
Oct 07, 2010 | 5.309 | 5.360 | 5.263 | 5.287 | 3,436,710 | -0.02(-0.34%) |
Oct 06, 2010 | 5.426 | 5.426 | 5.238 | 5.305 | 5,835,555 | -0.12(-2.23%) |
Oct 05, 2010 | 5.356 | 5.453 | 5.309 | 5.426 | 3,760,315 | +0.13(+2.40%) |
Oct 04, 2010 | 5.285 | 5.315 | 5.249 | 5.299 | 3,095,627 | -0.00(-0.04%) |
Oct 01, 2010 | 5.337 | 5.337 | 5.277 | 5.301 | 3,074,011 | -0.01(-0.11%) |
Sep 30, 2010 | 5.390 | 5.400 | 5.214 | 5.307 | 4,634,720 | -0.07(-1.39%) |
Sep 29, 2010 | 5.453 | 5.453 | 5.350 | 5.382 | 3,318,972 | -0.08(-1.41%) |
Sep 28, 2010 | 5.398 | 5.473 | 5.311 | 5.459 | 3,756,617 | +0.06(+1.20%) |
Sep 27, 2010 | 5.402 | 5.426 | 5.358 | 5.394 | 3,333,297 | -0.02(-0.37%) |
Sep 24, 2010 | 5.360 | 5.430 | 5.358 | 5.414 | 3,735,204 | +0.08(+1.59%) |
Sep 23, 2010 | 5.265 | 5.388 | 5.245 | 5.329 | 4,551,259 | +0.04(+0.69%) |
Sep 22, 2010 | 5.279 | 5.324 | 5.210 | 5.293 | 5,034,493 | -0.01(-0.19%) |
Sep 21, 2010 | 5.325 | 5.376 | 5.283 | 5.303 | 8,393,441 | -0.04(-0.72%) |
Sep 20, 2010 | 5.337 | 5.404 | 5.307 | 5.342 | 8,967,723 | +0.02(+0.30%) |
Sep 17, 2010 | 5.313 | 5.350 | 5.267 | 5.325 | 3,592,068 | +0.01(+0.11%) |
Sep 15, 2010 | 5.251 | 5.366 | 5.236 | 5.319 | 4,330,212 | +0.02(+0.38%) |
Sep 14, 2010 | 5.277 | 5.323 | 5.220 | 5.299 | 7,708,815 | +0.03(+0.53%) |
Sep 13, 2010 | 5.309 | 5.327 | 5.233 | 5.271 | 5,343,055 | +0.01(+0.12%) |
Sep 10, 2010 | 5.291 | 5.295 | 5.196 | 5.265 | 7,168,989 | -0.03(-0.53%) |
Sep 09, 2010 | 5.275 | 5.307 | 5.234 | 5.293 | 6,555,998 | +0.05(+1.04%) |
Sep 08, 2010 | 5.184 | 5.283 | 5.154 | 5.238 | 3,805,700 | +0.07(+1.33%) |
Sep 07, 2010 | 5.194 | 5.230 | 5.146 | 5.170 | 3,198,328 | -0.05(-1.01%) |
Sep 03, 2010 | 5.214 | 5.251 | 5.174 | 5.222 | 3,295,732 | +0.04(+0.74%) |
Sep 02, 2010 | 5.113 | 5.190 | 5.109 | 5.184 | 4,901,970 | +0.09(+1.74%) |