Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.299 | 6.357 | 6.156 | 6.169 | 1,617,808 | -0.21(-3.35%) |
Nov 29, 2010 | 6.341 | 6.431 | 6.297 | 6.383 | 372,837 | -0.02(-0.38%) |
Nov 26, 2010 | 6.387 | 6.449 | 6.264 | 6.407 | 168,160 | -0.04(-0.55%) |
Nov 24, 2010 | 6.427 | 6.442 | 6.442 | 6.442 | 719,800 | +0.07(+1.07%) |
Nov 23, 2010 | 6.277 | 6.385 | 6.242 | 6.374 | 580,552 | -0.06(-0.96%) |
Nov 22, 2010 | 6.326 | 6.451 | 6.236 | 6.436 | 583,630 | +0.06(+0.90%) |
Nov 19, 2010 | 6.376 | 6.387 | 6.286 | 6.379 | 758,641 | +0.00(+0.03%) |
Nov 18, 2010 | 6.361 | 6.464 | 6.357 | 6.376 | 438,053 | +0.07(+1.12%) |
Nov 17, 2010 | 6.167 | 6.324 | 6.125 | 6.306 | 1,114,862 | +0.13(+2.14%) |
Nov 16, 2010 | 6.143 | 6.183 | 5.942 | 6.174 | 1,641,358 | -0.02(-0.25%) |
Nov 15, 2010 | 6.288 | 6.321 | 6.152 | 6.189 | 580,352 | -0.05(-0.81%) |
Nov 12, 2010 | 6.324 | 6.416 | 6.207 | 6.240 | 535,286 | -0.16(-2.44%) |
Nov 11, 2010 | 6.434 | 6.458 | 6.317 | 6.396 | 729,598 | -0.17(-2.58%) |
Nov 10, 2010 | 6.381 | 6.566 | 6.354 | 6.566 | 1,440,031 | +0.17(+2.69%) |
Nov 09, 2010 | 6.449 | 6.449 | 6.361 | 6.394 | 793,787 | -0.05(-0.82%) |
Nov 08, 2010 | 6.339 | 6.475 | 6.312 | 6.447 | 1,372,251 | -0.07(-1.08%) |
Nov 05, 2010 | 6.475 | 6.517 | 6.390 | 6.517 | 966,819 | +0.09(+1.47%) |
Nov 04, 2010 | 6.442 | 6.484 | 6.368 | 6.423 | 2,568,537 | +0.11(+1.78%) |
Nov 03, 2010 | 6.290 | 6.376 | 6.094 | 6.310 | 2,999,775 | -0.20(-3.01%) |
Nov 02, 2010 | 6.299 | 6.594 | 6.233 | 6.506 | 6,877,681 | +0.63(+10.72%) |
Nov 01, 2010 | 5.883 | 5.947 | 5.773 | 5.876 | 979,245 | -0.00(-0.07%) |
Oct 29, 2010 | 5.806 | 5.907 | 5.786 | 5.881 | 607,153 | +0.05(+0.79%) |
Oct 28, 2010 | 5.903 | 5.903 | 5.742 | 5.835 | 528,988 | -0.06(-1.08%) |
Oct 27, 2010 | 5.934 | 5.934 | 5.788 | 5.898 | 772,589 | -0.06(-0.92%) |
Oct 25, 2010 | 6.015 | 6.044 | 5.830 | 5.953 | 1,065,932 | -0.03(-0.48%) |
Oct 22, 2010 | 5.879 | 6.031 | 5.879 | 5.982 | 732,553 | +0.11(+1.84%) |
Oct 21, 2010 | 6.035 | 6.068 | 5.784 | 5.874 | 817,614 | -0.13(-2.24%) |
Oct 20, 2010 | 5.870 | 6.072 | 5.870 | 6.009 | 916,504 | +0.15(+2.63%) |
Oct 19, 2010 | 6.013 | 6.099 | 5.801 | 5.854 | 928,105 | -0.26(-4.22%) |
Oct 18, 2010 | 5.980 | 6.138 | 5.956 | 6.112 | 589,155 | +0.14(+2.40%) |
Oct 15, 2010 | 6.048 | 6.048 | 5.918 | 5.969 | 904,795 | -0.01(-0.11%) |
Oct 14, 2010 | 6.081 | 6.121 | 5.929 | 5.976 | 911,628 | -0.12(-1.95%) |
Oct 13, 2010 | 5.989 | 6.145 | 5.920 | 6.094 | 1,083,044 | +0.14(+2.37%) |
Oct 12, 2010 | 6.035 | 6.035 | 5.925 | 5.953 | 1,208,826 | -0.08(-1.35%) |
Oct 11, 2010 | 5.949 | 6.165 | 5.916 | 6.035 | 1,702,097 | +0.11(+1.86%) |
Oct 08, 2010 | 5.782 | 5.976 | 5.702 | 5.925 | 1,184,704 | +0.14(+2.48%) |
Oct 07, 2010 | 5.810 | 5.920 | 5.760 | 5.782 | 1,542,295 | -0.01(-0.15%) |
Oct 06, 2010 | 5.879 | 5.879 | 5.727 | 5.790 | 1,860,981 | -0.20(-3.42%) |
Oct 05, 2010 | 5.771 | 6.042 | 5.731 | 5.995 | 2,095,960 | +0.27(+4.73%) |
Oct 04, 2010 | 5.729 | 5.828 | 5.707 | 5.724 | 1,337,568 | -0.05(-0.80%) |
Oct 01, 2010 | 5.903 | 5.949 | 5.663 | 5.771 | 2,357,131 | -0.14(-2.31%) |
Sep 30, 2010 | 5.942 | 5.973 | 5.887 | 5.907 | 1,958,732 | -0.04(-0.67%) |
Sep 29, 2010 | 5.806 | 6.035 | 5.762 | 5.947 | 5,292,217 | +0.11(+1.89%) |
Sep 28, 2010 | 5.383 | 5.920 | 5.330 | 5.837 | 7,576,129 | +0.80(+15.77%) |
Sep 27, 2010 | 5.044 | 5.066 | 4.990 | 5.042 | 651,887 | +0.02(+0.39%) |
Sep 24, 2010 | 4.987 | 5.044 | 4.945 | 5.022 | 1,111,084 | +0.12(+2.52%) |
Sep 23, 2010 | 4.874 | 5.022 | 4.874 | 4.898 | 736,739 | -0.00(-0.09%) |
Sep 22, 2010 | 4.951 | 5.011 | 4.874 | 4.903 | 711,114 | -0.09(-1.72%) |
Sep 21, 2010 | 5.046 | 5.064 | 4.960 | 4.989 | 714,865 | -0.04(-0.79%) |
Sep 20, 2010 | 4.925 | 5.066 | 4.925 | 5.028 | 1,265,478 | +0.11(+2.33%) |
Sep 17, 2010 | 4.947 | 4.989 | 4.883 | 4.914 | 1,435,546 | -0.04(-0.84%) |
Sep 15, 2010 | 5.002 | 5.017 | 4.945 | 4.956 | 906,094 | -0.02(-0.49%) |
Sep 14, 2010 | 4.967 | 5.094 | 4.912 | 4.980 | 1,995,962 | +0.08(+1.71%) |
Sep 13, 2010 | 4.929 | 5.094 | 4.804 | 4.896 | 5,335,581 | +0.37(+8.12%) |
Sep 10, 2010 | 4.570 | 4.628 | 4.509 | 4.528 | 662,698 | -0.03(-0.72%) |
Sep 09, 2010 | 4.583 | 4.614 | 4.522 | 4.561 | 244,926 | +0.00(+0.00%) |
Sep 08, 2010 | 4.520 | 4.579 | 4.476 | 4.561 | 384,233 | +0.06(+1.27%) |
Sep 07, 2010 | 4.641 | 4.641 | 4.491 | 4.504 | 483,150 | -0.15(-3.17%) |
Sep 03, 2010 | 4.625 | 4.709 | 4.625 | 4.652 | 518,314 | +0.06(+1.39%) |
Sep 02, 2010 | 4.493 | 4.599 | 4.491 | 4.588 | 659,465 | +0.06(+1.41%) |