Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.504 | 5.616 | 5.423 | 5.531 | 402,121 | -0.04(-0.64%) |
Nov 29, 2010 | 5.477 | 5.629 | 5.432 | 5.566 | 474,172 | +0.04(+0.81%) |
Nov 26, 2010 | 5.414 | 5.549 | 5.414 | 5.522 | 95,575 | +0.04(+0.82%) |
Nov 24, 2010 | 5.468 | 5.477 | 5.477 | 5.477 | 392,203 | +0.07(+1.33%) |
Nov 23, 2010 | 5.199 | 5.459 | 5.100 | 5.405 | 677,355 | +0.26(+5.05%) |
Nov 22, 2010 | 5.190 | 5.226 | 5.109 | 5.145 | 341,381 | -0.07(-1.37%) |
Nov 19, 2010 | 5.307 | 5.333 | 5.163 | 5.217 | 477,068 | -0.11(-2.02%) |
Nov 18, 2010 | 5.432 | 5.531 | 5.315 | 5.324 | 433,592 | -0.06(-1.16%) |
Nov 17, 2010 | 5.387 | 5.405 | 5.333 | 5.387 | 324,867 | +0.03(+0.50%) |
Nov 16, 2010 | 5.342 | 5.423 | 5.271 | 5.360 | 492,302 | -0.03(-0.50%) |
Nov 15, 2010 | 5.405 | 5.441 | 5.289 | 5.387 | 370,243 | +0.00(+0.00%) |
Nov 12, 2010 | 5.468 | 5.495 | 5.378 | 5.387 | 331,903 | -0.16(-2.91%) |
Nov 11, 2010 | 5.531 | 5.602 | 5.459 | 5.549 | 262,502 | -0.06(-1.12%) |
Nov 10, 2010 | 5.584 | 5.620 | 5.486 | 5.611 | 368,069 | +0.04(+0.64%) |
Nov 09, 2010 | 5.889 | 5.925 | 5.508 | 5.575 | 474,379 | -0.31(-5.33%) |
Nov 08, 2010 | 5.826 | 5.952 | 5.656 | 5.889 | 612,518 | +0.00(+0.00%) |
Nov 05, 2010 | 5.862 | 5.979 | 5.800 | 5.889 | 426,292 | +0.05(+0.92%) |
Nov 04, 2010 | 5.728 | 5.889 | 5.710 | 5.835 | 537,119 | +0.22(+3.99%) |
Nov 03, 2010 | 5.513 | 5.629 | 5.495 | 5.611 | 337,500 | +0.09(+1.62%) |
Nov 02, 2010 | 5.531 | 5.540 | 5.423 | 5.522 | 326,764 | +0.05(+0.98%) |
Nov 01, 2010 | 5.459 | 5.511 | 5.333 | 5.468 | 482,945 | +0.05(+0.99%) |
Oct 29, 2010 | 5.441 | 5.477 | 5.378 | 5.414 | 250,823 | -0.07(-1.31%) |
Oct 28, 2010 | 5.566 | 5.584 | 5.468 | 5.486 | 236,460 | -0.04(-0.65%) |
Oct 27, 2010 | 5.495 | 5.584 | 5.423 | 5.522 | 457,047 | +0.01(+0.16%) |
Oct 25, 2010 | 5.701 | 5.755 | 5.459 | 5.513 | 568,455 | -0.13(-2.38%) |
Oct 22, 2010 | 5.549 | 5.692 | 5.486 | 5.647 | 678,416 | +0.12(+2.11%) |
Oct 21, 2010 | 5.504 | 5.575 | 5.378 | 5.531 | 375,448 | +0.07(+1.31%) |
Oct 20, 2010 | 5.647 | 5.647 | 5.423 | 5.459 | 478,326 | -0.13(-2.40%) |
Oct 19, 2010 | 5.629 | 5.737 | 5.549 | 5.593 | 448,493 | -0.13(-2.19%) |
Oct 18, 2010 | 5.719 | 5.764 | 5.593 | 5.719 | 355,341 | +0.04(+0.63%) |
Oct 15, 2010 | 5.835 | 5.871 | 5.611 | 5.683 | 469,793 | -0.09(-1.55%) |
Oct 14, 2010 | 5.925 | 5.925 | 5.656 | 5.773 | 441,930 | -0.14(-2.42%) |
Oct 13, 2010 | 5.764 | 5.961 | 5.656 | 5.916 | 447,828 | +0.17(+2.96%) |
Oct 12, 2010 | 5.800 | 5.826 | 5.710 | 5.746 | 264,621 | -0.09(-1.54%) |
Oct 11, 2010 | 5.853 | 5.885 | 5.728 | 5.835 | 291,783 | -0.05(-0.91%) |
Oct 08, 2010 | 5.889 | 5.952 | 5.737 | 5.889 | 351,271 | +0.00(+0.00%) |
Oct 07, 2010 | 6.086 | 6.113 | 5.889 | 5.889 | 332,873 | -0.13(-2.23%) |
Oct 06, 2010 | 6.006 | 6.077 | 5.925 | 6.024 | 330,564 | -0.01(-0.15%) |
Oct 05, 2010 | 5.871 | 6.051 | 5.728 | 6.033 | 378,441 | +0.23(+4.02%) |
Oct 04, 2010 | 5.862 | 5.925 | 5.611 | 5.800 | 500,198 | -0.10(-1.67%) |
Oct 01, 2010 | 5.898 | 6.113 | 5.817 | 5.898 | 246,137 | -0.11(-1.84%) |
Sep 30, 2010 | 6.009 | 6.275 | 5.907 | 6.009 | 3,424 | -0.14(-2.28%) |
Sep 29, 2010 | 6.006 | 6.194 | 5.959 | 6.149 | 328,646 | +0.10(+1.63%) |
Sep 28, 2010 | 6.051 | 6.051 | 5.701 | 6.051 | 14,709 | +0.18(+3.05%) |
Sep 27, 2010 | 5.782 | 5.907 | 5.683 | 5.871 | 337,877 | +0.11(+1.87%) |
Sep 24, 2010 | 5.504 | 5.773 | 5.495 | 5.764 | 504,942 | +0.33(+6.11%) |
Sep 23, 2010 | 5.558 | 5.683 | 5.360 | 5.432 | 2,828 | -0.19(-3.35%) |
Sep 22, 2010 | 5.746 | 5.782 | 5.566 | 5.620 | 458,370 | -0.13(-2.34%) |
Sep 21, 2010 | 5.755 | 5.970 | 5.566 | 5.755 | 611,358 | -0.02(-0.31%) |
Sep 20, 2010 | 5.647 | 5.826 | 5.486 | 5.773 | 640,724 | +0.16(+2.88%) |
Sep 17, 2010 | 5.611 | 5.764 | 5.558 | 5.611 | 1,102,840 | -0.09(-1.57%) |
Sep 15, 2010 | 5.665 | 5.782 | 5.580 | 5.701 | 356,107 | +0.03(+0.47%) |
Sep 14, 2010 | 5.826 | 5.835 | 5.656 | 5.674 | 247,921 | -0.18(-3.06%) |
Sep 13, 2010 | 5.692 | 5.907 | 5.647 | 5.853 | 550,651 | +0.25(+4.48%) |
Sep 10, 2010 | 5.656 | 5.808 | 5.575 | 5.602 | 293,144 | -0.04(-0.79%) |
Sep 09, 2010 | 5.808 | 5.880 | 5.620 | 5.647 | 355,260 | -0.07(-1.25%) |
Sep 08, 2010 | 5.665 | 5.835 | 5.602 | 5.719 | 649,563 | +0.06(+1.11%) |
Sep 07, 2010 | 5.853 | 5.853 | 5.647 | 5.656 | 2,301 | -0.21(-3.52%) |
Sep 03, 2010 | 5.826 | 5.862 | 5.759 | 5.862 | 251,422 | +0.10(+1.71%) |
Sep 02, 2010 | 5.737 | 5.791 | 5.638 | 5.764 | 1,144 | +0.02(+0.31%) |