Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.290 | 5.430 | 5.240 | 5.430 | 183,260 | +0.08(+1.50%) |
Nov 29, 2010 | 5.240 | 5.400 | 5.240 | 5.350 | 103,320 | +0.05(+0.94%) |
Nov 26, 2010 | 5.420 | 5.440 | 5.230 | 5.300 | 54,638 | -0.18(-3.28%) |
Nov 24, 2010 | 5.390 | 5.480 | 5.480 | 5.480 | 118,580 | +0.15(+2.81%) |
Nov 23, 2010 | 5.300 | 5.330 | 5.110 | 5.330 | 146,738 | -0.07(-1.30%) |
Nov 22, 2010 | 5.350 | 5.440 | 5.350 | 5.400 | 141,192 | +0.00(+0.00%) |
Nov 19, 2010 | 5.330 | 5.430 | 5.250 | 5.400 | 193,973 | +0.07(+1.31%) |
Nov 18, 2010 | 5.190 | 5.340 | 5.130 | 5.330 | 192,753 | +0.22(+4.31%) |
Nov 17, 2010 | 5.260 | 5.380 | 5.080 | 5.110 | 103,007 | -0.15(-2.85%) |
Nov 16, 2010 | 5.270 | 5.340 | 5.200 | 5.260 | 158,445 | -0.07(-1.31%) |
Nov 15, 2010 | 5.410 | 5.520 | 5.330 | 5.330 | 128,796 | -0.04(-0.74%) |
Nov 12, 2010 | 5.340 | 5.440 | 5.330 | 5.370 | 87,277 | -0.04(-0.74%) |
Nov 11, 2010 | 5.380 | 5.600 | 5.380 | 5.410 | 137,070 | -0.06(-1.10%) |
Nov 10, 2010 | 5.380 | 5.470 | 5.250 | 5.470 | 204,186 | +0.09(+1.67%) |
Nov 09, 2010 | 5.530 | 5.530 | 5.320 | 5.380 | 203,000 | -0.06(-1.10%) |
Nov 08, 2010 | 5.600 | 5.600 | 5.420 | 5.440 | 176,610 | -0.16(-2.86%) |
Nov 05, 2010 | 5.590 | 5.690 | 5.550 | 5.600 | 113,290 | +0.00(+0.00%) |
Nov 04, 2010 | 5.640 | 5.690 | 5.460 | 5.600 | 191,643 | +0.10(+1.82%) |
Nov 03, 2010 | 5.540 | 5.570 | 5.400 | 5.500 | 102,210 | -0.05(-0.90%) |
Nov 02, 2010 | 5.330 | 5.550 | 5.310 | 5.550 | 208,878 | +0.32(+6.12%) |
Nov 01, 2010 | 5.530 | 5.592 | 5.210 | 5.230 | 169,700 | -0.29(-5.25%) |
Oct 29, 2010 | 5.630 | 5.760 | 5.520 | 5.520 | 134,602 | -0.16(-2.82%) |
Oct 28, 2010 | 5.660 | 5.740 | 5.510 | 5.680 | 118,727 | +0.11(+1.97%) |
Oct 27, 2010 | 5.610 | 5.720 | 5.500 | 5.570 | 124,609 | -0.27(-4.62%) |
Oct 25, 2010 | 5.840 | 5.960 | 5.770 | 5.840 | 217,070 | +0.03(+0.52%) |
Oct 22, 2010 | 5.600 | 5.830 | 5.515 | 5.810 | 231,915 | +0.19(+3.38%) |
Oct 21, 2010 | 5.810 | 5.890 | 5.570 | 5.620 | 199,979 | -0.17(-2.94%) |
Oct 20, 2010 | 5.640 | 5.900 | 5.530 | 5.790 | 261,337 | +0.15(+2.66%) |
Oct 19, 2010 | 5.670 | 5.830 | 5.540 | 5.640 | 281,040 | -0.12(-2.08%) |
Oct 18, 2010 | 5.480 | 5.790 | 5.430 | 5.760 | 437,007 | +0.31(+5.69%) |
Oct 15, 2010 | 5.410 | 5.470 | 5.240 | 5.450 | 321,303 | +0.12(+2.25%) |
Oct 14, 2010 | 5.150 | 5.330 | 5.080 | 5.330 | 477,982 | +0.19(+3.70%) |
Oct 13, 2010 | 5.240 | 5.290 | 5.120 | 5.140 | 201,213 | -0.07(-1.34%) |
Oct 12, 2010 | 5.150 | 5.300 | 5.150 | 5.210 | 285,079 | +0.04(+0.77%) |
Oct 11, 2010 | 5.290 | 5.310 | 5.065 | 5.170 | 406,852 | +0.13(+2.58%) |
Oct 08, 2010 | 4.929 | 5.140 | 4.910 | 5.040 | 182,987 | +0.09(+1.82%) |
Oct 07, 2010 | 5.100 | 5.130 | 4.910 | 4.950 | 561,922 | -0.13(-2.56%) |
Oct 06, 2010 | 5.110 | 5.190 | 5.025 | 5.080 | 251,705 | -0.04(-0.78%) |
Oct 05, 2010 | 5.110 | 5.280 | 5.020 | 5.120 | 574,655 | +0.10(+1.99%) |
Oct 04, 2010 | 5.110 | 5.120 | 5.010 | 5.020 | 327,156 | -0.07(-1.38%) |
Oct 01, 2010 | 5.210 | 5.210 | 5.050 | 5.090 | 172,686 | -0.06(-1.17%) |
Sep 30, 2010 | 5.200 | 5.270 | 5.000 | 5.150 | 317,898 | +0.06(+1.18%) |
Sep 29, 2010 | 5.260 | 5.290 | 5.000 | 5.090 | 205,074 | -0.23(-4.32%) |
Sep 28, 2010 | 5.250 | 5.350 | 5.080 | 5.320 | 782,359 | +0.08(+1.53%) |
Sep 27, 2010 | 5.350 | 5.350 | 5.120 | 5.240 | 187,283 | -0.11(-2.06%) |
Sep 24, 2010 | 5.150 | 5.370 | 5.060 | 5.350 | 221,320 | +0.28(+5.52%) |
Sep 23, 2010 | 5.080 | 5.330 | 5.050 | 5.070 | 252,773 | -0.08(-1.55%) |
Sep 22, 2010 | 5.100 | 5.280 | 5.090 | 5.150 | 239,449 | +0.04(+0.78%) |
Sep 21, 2010 | 5.370 | 5.380 | 5.100 | 5.110 | 248,615 | -0.28(-5.19%) |
Sep 20, 2010 | 5.250 | 5.430 | 5.220 | 5.390 | 343,852 | +0.14(+2.67%) |
Sep 17, 2010 | 5.650 | 5.650 | 5.190 | 5.250 | 1,479,689 | -0.47(-8.22%) |
Sep 15, 2010 | 5.460 | 5.720 | 5.230 | 5.720 | 281,049 | +0.21(+3.81%) |
Sep 14, 2010 | 5.500 | 5.620 | 5.380 | 5.510 | 236,156 | +0.00(+0.00%) |
Sep 13, 2010 | 5.500 | 5.560 | 5.320 | 5.510 | 312,392 | +0.10(+1.85%) |
Sep 10, 2010 | 5.550 | 5.700 | 5.330 | 5.410 | 220,228 | -0.14(-2.52%) |
Sep 09, 2010 | 5.510 | 5.640 | 5.410 | 5.550 | 258,033 | +0.12(+2.21%) |
Sep 08, 2010 | 5.130 | 5.500 | 5.100 | 5.430 | 371,056 | +0.33(+6.47%) |
Sep 07, 2010 | 5.390 | 5.395 | 5.090 | 5.100 | 244,619 | -0.30(-5.56%) |
Sep 03, 2010 | 5.500 | 5.500 | 5.200 | 5.400 | 558,993 | -0.02(-0.37%) |
Sep 02, 2010 | 5.300 | 5.440 | 5.190 | 5.420 | 466,550 | +0.16(+3.04%) |