Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.660 | 6.786 | 6.552 | 6.651 | 495,450 | -0.11(-1.60%) |
Nov 29, 2010 | 6.732 | 6.786 | 6.606 | 6.759 | 371,558 | +0.00(+0.00%) |
Nov 26, 2010 | 6.660 | 6.759 | 6.660 | 6.759 | 117,612 | +0.04(+0.54%) |
Nov 24, 2010 | 6.750 | 6.723 | 6.723 | 6.723 | 277,314 | +0.00(+0.00%) |
Nov 23, 2010 | 6.660 | 6.782 | 6.615 | 6.723 | 270,825 | -0.12(-1.71%) |
Nov 22, 2010 | 6.516 | 6.880 | 6.219 | 6.840 | 516,694 | +0.23(+3.40%) |
Nov 19, 2010 | 6.534 | 6.633 | 6.507 | 6.615 | 484,118 | +0.06(+0.96%) |
Nov 18, 2010 | 6.669 | 6.768 | 6.543 | 6.552 | 427,327 | +0.03(+0.41%) |
Nov 17, 2010 | 6.633 | 6.741 | 6.525 | 6.525 | 420,945 | -0.08(-1.23%) |
Nov 16, 2010 | 6.912 | 6.930 | 6.562 | 6.606 | 550,021 | -0.33(-4.80%) |
Nov 15, 2010 | 6.525 | 7.182 | 6.480 | 6.939 | 998,734 | +0.48(+7.38%) |
Nov 12, 2010 | 6.408 | 6.516 | 6.336 | 6.462 | 562,010 | -0.02(-0.28%) |
Nov 11, 2010 | 6.345 | 6.507 | 6.345 | 6.480 | 483,287 | +0.08(+1.27%) |
Nov 10, 2010 | 6.345 | 6.561 | 6.219 | 6.399 | 539,819 | +0.03(+0.42%) |
Nov 09, 2010 | 6.120 | 6.426 | 6.120 | 6.372 | 652,963 | +0.28(+4.58%) |
Nov 08, 2010 | 6.003 | 6.156 | 5.958 | 6.093 | 383,069 | +0.05(+0.89%) |
Nov 05, 2010 | 5.814 | 6.048 | 5.724 | 6.039 | 428,549 | +0.23(+4.03%) |
Nov 04, 2010 | 5.652 | 5.823 | 5.643 | 5.805 | 376,332 | +0.23(+4.03%) |
Nov 03, 2010 | 5.571 | 5.580 | 5.418 | 5.580 | 208,377 | +0.02(+0.32%) |
Nov 02, 2010 | 5.337 | 5.562 | 5.310 | 5.562 | 362,841 | +0.26(+4.92%) |
Nov 01, 2010 | 5.301 | 5.382 | 5.175 | 5.301 | 241,213 | +0.01(+0.17%) |
Oct 29, 2010 | 5.265 | 5.400 | 5.220 | 5.292 | 179,477 | -0.01(-0.17%) |
Oct 28, 2010 | 5.148 | 5.328 | 5.094 | 5.301 | 290,000 | +0.18(+3.51%) |
Oct 27, 2010 | 5.202 | 5.216 | 5.076 | 5.121 | 184,987 | -0.32(-5.79%) |
Oct 25, 2010 | 5.202 | 5.454 | 5.202 | 5.436 | 240,089 | +0.28(+5.41%) |
Oct 22, 2010 | 5.166 | 5.265 | 5.094 | 5.157 | 164,891 | +0.02(+0.35%) |
Oct 21, 2010 | 5.346 | 5.380 | 5.094 | 5.139 | 203,304 | -0.16(-3.06%) |
Oct 20, 2010 | 5.202 | 5.346 | 5.157 | 5.301 | 253,419 | +0.14(+2.79%) |
Oct 19, 2010 | 5.382 | 5.400 | 5.103 | 5.157 | 349,000 | -0.37(-6.68%) |
Oct 18, 2010 | 5.436 | 5.544 | 5.355 | 5.526 | 221,458 | +0.11(+1.99%) |
Oct 15, 2010 | 5.508 | 5.535 | 5.346 | 5.418 | 608,147 | -0.01(-0.17%) |
Oct 14, 2010 | 5.013 | 5.436 | 5.013 | 5.427 | 395,862 | +0.41(+8.06%) |
Oct 13, 2010 | 5.121 | 5.292 | 5.013 | 5.022 | 464,963 | -0.12(-2.28%) |
Oct 12, 2010 | 5.139 | 5.157 | 5.058 | 5.139 | 140,185 | -0.03(-0.52%) |
Oct 11, 2010 | 5.157 | 5.175 | 5.094 | 5.166 | 108,708 | +0.02(+0.35%) |
Oct 08, 2010 | 5.148 | 5.166 | 5.031 | 5.148 | 184,894 | +0.08(+1.60%) |
Oct 07, 2010 | 5.148 | 5.157 | 4.995 | 5.067 | 1,112 | -0.04(-0.71%) |
Oct 06, 2010 | 5.094 | 5.139 | 5.058 | 5.103 | 217,317 | -0.02(-0.35%) |
Oct 05, 2010 | 5.058 | 5.148 | 5.040 | 5.121 | 266,279 | +0.12(+2.34%) |
Oct 04, 2010 | 5.103 | 5.126 | 4.995 | 5.004 | 214,213 | -0.13(-2.46%) |
Oct 01, 2010 | 5.130 | 5.220 | 5.103 | 5.130 | 201,578 | -0.04(-0.75%) |
Sep 30, 2010 | 5.169 | 5.211 | 4.986 | 5.169 | 3,749 | -0.02(-0.29%) |
Sep 29, 2010 | 5.067 | 5.184 | 5.049 | 5.184 | 206,025 | +0.07(+1.41%) |
Sep 28, 2010 | 4.995 | 5.112 | 4.878 | 5.112 | 524 | +0.12(+2.34%) |
Sep 27, 2010 | 5.121 | 5.139 | 4.923 | 4.995 | 301,300 | -0.14(-2.80%) |
Sep 24, 2010 | 5.031 | 5.139 | 5.013 | 5.139 | 267,108 | +0.18(+3.63%) |
Sep 23, 2010 | 4.851 | 5.031 | 4.815 | 4.959 | 2,172 | +0.05(+1.10%) |
Sep 22, 2010 | 4.734 | 4.905 | 4.734 | 4.905 | 261,998 | +0.16(+3.42%) |
Sep 21, 2010 | 4.887 | 4.896 | 4.689 | 4.743 | 293,716 | -0.13(-2.77%) |
Sep 20, 2010 | 4.689 | 4.896 | 4.590 | 4.878 | 883,937 | +0.19(+4.03%) |
Sep 17, 2010 | 4.689 | 4.770 | 4.590 | 4.689 | 546,723 | -0.27(-5.44%) |
Sep 15, 2010 | 5.004 | 5.013 | 4.941 | 4.959 | 180,643 | -0.07(-1.43%) |
Sep 14, 2010 | 5.085 | 5.121 | 5.004 | 5.031 | 136,641 | -0.09(-1.76%) |
Sep 13, 2010 | 4.995 | 5.157 | 4.968 | 5.121 | 240,157 | +0.18(+3.64%) |
Sep 10, 2010 | 4.977 | 5.054 | 4.914 | 4.941 | 155,172 | -0.04(-0.72%) |
Sep 09, 2010 | 5.130 | 5.147 | 4.968 | 4.977 | 164,493 | -0.09(-1.78%) |
Sep 08, 2010 | 5.004 | 5.130 | 5.004 | 5.067 | 91,704 | +0.09(+1.81%) |
Sep 07, 2010 | 5.112 | 5.130 | 4.977 | 4.977 | 1,768 | -0.17(-3.32%) |
Sep 03, 2010 | 5.166 | 5.166 | 5.067 | 5.148 | 128,213 | +0.06(+1.24%) |
Sep 02, 2010 | 5.220 | 5.220 | 5.013 | 5.085 | 879 | -0.13(-2.42%) |