Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.670 | 5.700 | 5.410 | 5.450 | 375,465 | -0.25(-4.39%) |
Nov 29, 2010 | 5.720 | 5.720 | 5.530 | 5.700 | 211,587 | -0.02(-0.35%) |
Nov 26, 2010 | 5.670 | 5.730 | 5.650 | 5.720 | 34,203 | +0.00(+0.00%) |
Nov 24, 2010 | 5.660 | 5.720 | 5.720 | 5.720 | 99,220 | +0.05(+0.88%) |
Nov 23, 2010 | 5.590 | 5.670 | 5.570 | 5.670 | 67,020 | +0.02(+0.35%) |
Nov 22, 2010 | 5.600 | 5.660 | 5.593 | 5.650 | 54,074 | -0.01(-0.18%) |
Nov 19, 2010 | 5.620 | 5.660 | 5.590 | 5.660 | 72,669 | +0.01(+0.18%) |
Nov 18, 2010 | 5.660 | 5.660 | 5.580 | 5.650 | 188,021 | -0.02(-0.35%) |
Nov 17, 2010 | 5.570 | 5.670 | 5.500 | 5.670 | 73,319 | +0.06(+1.07%) |
Nov 16, 2010 | 5.670 | 5.680 | 5.480 | 5.610 | 114,482 | -0.06(-1.06%) |
Nov 15, 2010 | 5.650 | 5.690 | 5.500 | 5.670 | 162,476 | +0.05(+0.89%) |
Nov 12, 2010 | 5.660 | 5.740 | 5.470 | 5.620 | 179,482 | -0.16(-2.77%) |
Nov 11, 2010 | 5.990 | 6.000 | 5.650 | 5.780 | 1,213,172 | +0.26(+4.71%) |
Nov 10, 2010 | 5.530 | 5.550 | 5.450 | 5.520 | 101,607 | -0.02(-0.36%) |
Nov 09, 2010 | 5.600 | 5.660 | 5.500 | 5.540 | 71,198 | -0.06(-1.07%) |
Nov 08, 2010 | 5.350 | 5.650 | 5.250 | 5.600 | 147,064 | +0.29(+5.46%) |
Nov 05, 2010 | 5.470 | 5.470 | 5.250 | 5.310 | 61,322 | -0.08(-1.48%) |
Nov 04, 2010 | 5.500 | 5.500 | 5.320 | 5.390 | 39,691 | -0.03(-0.55%) |
Nov 03, 2010 | 5.490 | 5.500 | 5.350 | 5.420 | 26,776 | -0.13(-2.34%) |
Nov 02, 2010 | 5.340 | 5.550 | 5.310 | 5.550 | 60,082 | +0.21(+3.93%) |
Nov 01, 2010 | 5.420 | 5.420 | 5.300 | 5.340 | 11,227 | -0.05(-0.93%) |
Oct 29, 2010 | 5.300 | 5.390 | 5.280 | 5.390 | 23,985 | +0.06(+1.13%) |
Oct 28, 2010 | 5.450 | 5.450 | 5.330 | 5.330 | 34,888 | -0.10(-1.84%) |
Oct 27, 2010 | 5.460 | 5.510 | 5.380 | 5.430 | 40,062 | -0.03(-0.55%) |
Oct 25, 2010 | 5.500 | 5.540 | 5.420 | 5.460 | 66,099 | -0.04(-0.73%) |
Oct 22, 2010 | 5.510 | 5.590 | 5.450 | 5.500 | 34,082 | -0.02(-0.36%) |
Oct 21, 2010 | 5.600 | 5.670 | 5.450 | 5.520 | 54,913 | -0.04(-0.72%) |
Oct 20, 2010 | 5.500 | 5.620 | 5.500 | 5.560 | 39,005 | +0.09(+1.65%) |
Oct 19, 2010 | 5.600 | 5.690 | 5.450 | 5.470 | 63,063 | -0.21(-3.70%) |
Oct 18, 2010 | 5.670 | 5.720 | 5.650 | 5.680 | 74,203 | +0.02(+0.35%) |
Oct 15, 2010 | 5.680 | 5.770 | 5.640 | 5.660 | 168,591 | +0.01(+0.18%) |
Oct 14, 2010 | 5.520 | 5.750 | 5.400 | 5.650 | 181,719 | +0.20(+3.67%) |
Oct 13, 2010 | 5.470 | 5.590 | 5.420 | 5.450 | 74,794 | +0.03(+0.55%) |
Oct 12, 2010 | 5.500 | 5.549 | 5.380 | 5.420 | 75,802 | -0.13(-2.34%) |
Oct 11, 2010 | 5.490 | 5.680 | 5.450 | 5.550 | 176,004 | +0.14(+2.59%) |
Oct 08, 2010 | 5.260 | 5.430 | 5.260 | 5.410 | 92,689 | +0.16(+3.05%) |
Oct 07, 2010 | 5.340 | 5.420 | 5.250 | 5.250 | 72,137 | -0.10(-1.87%) |
Oct 06, 2010 | 5.490 | 5.500 | 5.310 | 5.350 | 128,105 | -0.10(-1.83%) |
Oct 05, 2010 | 5.440 | 5.480 | 5.320 | 5.450 | 224,832 | +0.04(+0.74%) |
Oct 04, 2010 | 5.950 | 5.980 | 5.320 | 5.410 | 1,358,427 | -1.31(-19.49%) |
Oct 01, 2010 | 6.740 | 6.840 | 6.610 | 6.720 | 185,780 | +0.05(+0.75%) |
Sep 30, 2010 | 6.500 | 6.790 | 6.460 | 6.670 | 212,640 | +0.34(+5.37%) |
Sep 29, 2010 | 6.580 | 6.650 | 6.330 | 6.330 | 49,803 | -0.18(-2.76%) |
Sep 28, 2010 | 6.490 | 6.600 | 6.340 | 6.510 | 29,186 | +0.09(+1.40%) |
Sep 27, 2010 | 6.850 | 6.900 | 6.360 | 6.420 | 111,811 | -0.47(-6.82%) |
Sep 24, 2010 | 6.760 | 6.950 | 6.460 | 6.890 | 479,160 | +0.17(+2.53%) |
Sep 23, 2010 | 6.970 | 6.980 | 6.570 | 6.720 | 289,272 | -0.27(-3.86%) |
Sep 22, 2010 | 7.050 | 7.100 | 6.840 | 6.990 | 297,053 | -0.04(-0.57%) |
Sep 21, 2010 | 6.990 | 7.180 | 6.720 | 7.030 | 229,114 | +0.12(+1.74%) |
Sep 20, 2010 | 6.660 | 6.960 | 6.500 | 6.910 | 327,407 | +0.20(+2.98%) |
Sep 17, 2010 | 6.790 | 6.790 | 6.500 | 6.710 | 148,750 | +0.56(+9.11%) |
Sep 15, 2010 | 5.950 | 6.190 | 5.840 | 6.150 | 65,287 | +0.23(+3.89%) |
Sep 14, 2010 | 5.480 | 5.950 | 5.331 | 5.920 | 93,031 | +0.42(+7.64%) |
Sep 13, 2010 | 5.600 | 5.600 | 5.170 | 5.500 | 82,830 | +0.00(+0.00%) |
Sep 10, 2010 | 5.450 | 5.500 | 5.100 | 5.500 | 39,163 | +0.05(+0.92%) |
Sep 09, 2010 | 5.400 | 5.450 | 5.050 | 5.450 | 58,401 | +0.05(+0.93%) |
Sep 08, 2010 | 5.480 | 5.480 | 5.000 | 5.400 | 91,987 | -0.05(-0.92%) |
Sep 07, 2010 | 5.740 | 5.760 | 5.380 | 5.450 | 30,667 | -0.28(-4.89%) |
Sep 03, 2010 | 5.890 | 5.960 | 5.690 | 5.730 | 14,823 | -0.05(-0.87%) |
Sep 02, 2010 | 5.750 | 5.860 | 5.700 | 5.780 | 24,240 | +0.03(+0.52%) |