Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.262 | 5.438 | 5.249 | 5.365 | 13,143,597 | -0.29(-5.05%) |
Nov 29, 2010 | 5.620 | 5.656 | 5.524 | 5.650 | 6,190,962 | -0.13(-2.31%) |
Nov 26, 2010 | 5.771 | 5.844 | 5.753 | 5.783 | 2,509,468 | -0.25(-4.12%) |
Nov 24, 2010 | 6.008 | 6.032 | 6.032 | 6.032 | 3,946,607 | +0.08(+1.33%) |
Nov 23, 2010 | 6.081 | 6.093 | 5.941 | 5.953 | 14,665,831 | -0.44(-6.93%) |
Nov 22, 2010 | 6.433 | 6.475 | 6.324 | 6.396 | 5,749,915 | -0.21(-3.21%) |
Nov 19, 2010 | 6.554 | 6.609 | 6.497 | 6.609 | 2,738,486 | -0.01(-0.18%) |
Nov 18, 2010 | 6.609 | 6.633 | 6.578 | 6.621 | 2,866,389 | +0.23(+3.61%) |
Nov 17, 2010 | 6.390 | 6.475 | 6.378 | 6.390 | 2,196,064 | +0.04(+0.57%) |
Nov 16, 2010 | 6.463 | 6.481 | 6.293 | 6.354 | 5,367,628 | -0.13(-2.06%) |
Nov 15, 2010 | 6.597 | 6.621 | 6.487 | 6.487 | 2,445,841 | -0.04(-0.56%) |
Nov 12, 2010 | 6.524 | 6.610 | 6.469 | 6.524 | 3,823,600 | -0.05(-0.83%) |
Nov 11, 2010 | 6.603 | 6.627 | 6.536 | 6.578 | 6,692,984 | -0.30(-4.41%) |
Nov 10, 2010 | 6.882 | 6.888 | 6.730 | 6.882 | 16,135,539 | +0.24(+3.66%) |
Nov 09, 2010 | 6.779 | 6.809 | 6.621 | 6.639 | 2,640,322 | -0.08(-1.17%) |
Nov 08, 2010 | 6.676 | 6.718 | 6.627 | 6.718 | 2,091,688 | -0.02(-0.36%) |
Nov 05, 2010 | 6.767 | 6.827 | 6.731 | 6.742 | 3,415,339 | -0.10(-1.51%) |
Nov 04, 2010 | 6.815 | 6.852 | 6.767 | 6.845 | 4,369,335 | +0.18(+2.73%) |
Nov 03, 2010 | 6.669 | 6.676 | 6.487 | 6.663 | 3,644,075 | -0.08(-1.17%) |
Nov 02, 2010 | 6.742 | 6.774 | 6.724 | 6.742 | 3,433,441 | +0.20(+3.06%) |
Nov 01, 2010 | 6.621 | 6.645 | 6.463 | 6.542 | 2,554,410 | +0.00(+0.00%) |
Oct 29, 2010 | 6.542 | 6.560 | 6.439 | 6.542 | 4,856,828 | -0.11(-1.64%) |
Oct 28, 2010 | 6.724 | 6.724 | 6.609 | 6.651 | 2,502,170 | +0.05(+0.83%) |
Oct 27, 2010 | 6.603 | 6.651 | 6.518 | 6.597 | 3,528,170 | -0.29(-4.23%) |
Oct 25, 2010 | 6.888 | 6.949 | 6.821 | 6.888 | 16,292,877 | +0.12(+1.79%) |
Oct 22, 2010 | 6.821 | 6.827 | 6.718 | 6.767 | 2,086,743 | +0.05(+0.72%) |
Oct 21, 2010 | 6.761 | 6.833 | 6.639 | 6.718 | 2,708,435 | +0.09(+1.37%) |
Oct 20, 2010 | 6.542 | 6.694 | 6.530 | 6.627 | 4,149,380 | +0.12(+1.87%) |
Oct 19, 2010 | 6.542 | 6.609 | 6.422 | 6.506 | 5,378,621 | -0.29(-4.20%) |
Oct 18, 2010 | 6.736 | 6.815 | 6.700 | 6.791 | 3,567,391 | +0.07(+0.99%) |
Oct 15, 2010 | 6.870 | 6.870 | 6.694 | 6.724 | 4,910,278 | -0.06(-0.89%) |
Oct 14, 2010 | 6.882 | 6.900 | 6.748 | 6.785 | 5,277,874 | +0.13(+1.91%) |
Oct 13, 2010 | 6.676 | 6.736 | 6.645 | 6.657 | 3,490,567 | +0.18(+2.72%) |
Oct 12, 2010 | 6.451 | 6.506 | 6.363 | 6.481 | 2,005,528 | -0.08(-1.29%) |
Oct 11, 2010 | 6.621 | 6.627 | 6.536 | 6.566 | 1,810,958 | +0.00(+0.00%) |
Oct 08, 2010 | 6.566 | 6.591 | 6.512 | 6.566 | 2,957,208 | +0.00(+0.00%) |
Oct 07, 2010 | 6.645 | 6.645 | 6.506 | 6.566 | 74,217 | +0.03(+0.46%) |
Oct 06, 2010 | 6.475 | 6.536 | 6.469 | 6.536 | 2,587,595 | +0.05(+0.84%) |
Oct 05, 2010 | 6.378 | 6.512 | 6.342 | 6.481 | 105,746 | +0.32(+5.12%) |
Oct 04, 2010 | 6.226 | 6.257 | 6.099 | 6.166 | 2,695,044 | -0.22(-3.51%) |
Oct 01, 2010 | 6.390 | 6.402 | 6.275 | 6.390 | 5,347,454 | +0.15(+2.33%) |
Sep 30, 2010 | 6.372 | 6.427 | 6.214 | 6.245 | 7,304 | -0.12(-1.91%) |
Sep 29, 2010 | 6.342 | 6.384 | 6.293 | 6.366 | 23,621 | -0.07(-1.04%) |
Sep 28, 2010 | 6.390 | 6.433 | 6.251 | 6.433 | 378 | +0.08(+1.24%) |
Sep 27, 2010 | 6.396 | 6.415 | 6.348 | 6.354 | 2,410,670 | -0.05(-0.85%) |
Sep 24, 2010 | 6.336 | 6.451 | 6.330 | 6.409 | 9,337,716 | +0.36(+6.02%) |
Sep 23, 2010 | 6.038 | 6.105 | 5.996 | 6.044 | 56,733 | -0.16(-2.64%) |
Sep 22, 2010 | 6.299 | 6.348 | 6.172 | 6.208 | 3,095,276 | -0.04(-0.58%) |
Sep 21, 2010 | 6.293 | 6.299 | 6.148 | 6.245 | 72,992 | +0.02(+0.39%) |
Sep 20, 2010 | 6.135 | 6.251 | 6.117 | 6.220 | 2,230,845 | +0.13(+2.09%) |
Sep 17, 2010 | 6.093 | 6.178 | 6.044 | 6.093 | 2,720,626 | -0.15(-2.33%) |
Sep 15, 2010 | 6.178 | 6.239 | 6.129 | 6.239 | 2,666,609 | +0.11(+1.78%) |
Sep 14, 2010 | 6.087 | 6.190 | 6.026 | 6.129 | 89,703 | +0.02(+0.40%) |
Sep 13, 2010 | 6.135 | 6.141 | 6.032 | 6.105 | 2,358,768 | +0.19(+3.18%) |
Sep 10, 2010 | 5.941 | 5.972 | 5.917 | 5.917 | 1,781,128 | +0.04(+0.72%) |
Sep 09, 2010 | 5.905 | 5.917 | 5.777 | 5.874 | 114,787 | +0.14(+2.43%) |
Sep 08, 2010 | 5.692 | 5.802 | 5.692 | 5.735 | 20,230 | +0.05(+0.85%) |
Sep 07, 2010 | 5.747 | 5.765 | 5.650 | 5.686 | 27,295 | -0.25(-4.19%) |
Sep 03, 2010 | 6.002 | 6.026 | 5.881 | 5.935 | 3,156,346 | +0.11(+1.88%) |
Sep 02, 2010 | 5.729 | 5.826 | 5.747 | 5.826 | 32,562 | +0.10(+1.69%) |