Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.799 | 5.870 | 5.747 | 5.848 | 15,253,297 | -0.00(-0.05%) |
Nov 29, 2010 | 5.829 | 5.853 | 5.734 | 5.851 | 8,517,569 | -0.01(-0.14%) |
Nov 26, 2010 | 5.804 | 5.922 | 5.780 | 5.859 | 3,741,027 | -0.00(-0.03%) |
Nov 24, 2010 | 5.815 | 5.861 | 5.861 | 5.861 | 8,173,012 | +0.08(+1.31%) |
Nov 23, 2010 | 5.802 | 5.878 | 5.774 | 5.785 | 9,527,838 | -0.09(-1.53%) |
Nov 22, 2010 | 5.941 | 5.965 | 5.853 | 5.875 | 5,206,846 | -0.11(-1.76%) |
Nov 19, 2010 | 5.930 | 6.009 | 5.864 | 5.981 | 6,339,753 | +0.03(+0.58%) |
Nov 18, 2010 | 5.832 | 5.965 | 5.819 | 5.946 | 6,480,377 | +0.16(+2.73%) |
Nov 17, 2010 | 5.810 | 5.821 | 5.758 | 5.788 | 5,786,080 | -0.01(-0.14%) |
Nov 16, 2010 | 5.834 | 5.885 | 5.761 | 5.796 | 10,756,726 | -0.08(-1.39%) |
Nov 15, 2010 | 5.886 | 5.962 | 5.875 | 5.878 | 7,073,118 | +0.02(+0.33%) |
Nov 12, 2010 | 5.870 | 5.939 | 5.823 | 5.859 | 5,309,269 | -0.06(-1.06%) |
Nov 11, 2010 | 5.897 | 5.960 | 5.881 | 5.922 | 6,665,843 | -0.04(-0.73%) |
Nov 10, 2010 | 5.935 | 5.965 | 5.856 | 5.965 | 6,691,043 | +0.05(+0.83%) |
Nov 09, 2010 | 5.992 | 6.022 | 5.892 | 5.916 | 9,363,134 | -0.08(-1.27%) |
Nov 08, 2010 | 6.006 | 6.052 | 5.984 | 5.992 | 4,980,745 | -0.05(-0.90%) |
Nov 05, 2010 | 5.962 | 6.080 | 5.951 | 6.047 | 8,422,646 | +0.08(+1.42%) |
Nov 04, 2010 | 5.911 | 5.976 | 5.848 | 5.962 | 9,221,394 | +0.10(+1.77%) |
Nov 03, 2010 | 5.851 | 5.883 | 5.780 | 5.859 | 8,612,404 | +0.00(+0.05%) |
Nov 02, 2010 | 5.810 | 5.875 | 5.777 | 5.856 | 8,841,816 | +0.11(+1.85%) |
Nov 01, 2010 | 5.799 | 5.826 | 5.717 | 5.750 | 6,118,807 | +0.00(+0.00%) |
Oct 29, 2010 | 5.837 | 5.862 | 5.723 | 5.750 | 10,869,895 | +0.06(+1.00%) |
Oct 28, 2010 | 5.761 | 5.772 | 5.657 | 5.693 | 8,772,163 | -0.04(-0.62%) |
Oct 27, 2010 | 5.638 | 5.739 | 5.611 | 5.728 | 8,791,449 | +0.04(+0.62%) |
Oct 25, 2010 | 5.690 | 5.747 | 5.674 | 5.693 | 10,483,801 | +0.07(+1.17%) |
Oct 22, 2010 | 5.603 | 5.649 | 5.576 | 5.627 | 3,440,593 | +0.05(+0.87%) |
Oct 21, 2010 | 5.641 | 5.671 | 5.565 | 5.578 | 5,881,215 | -0.04(-0.68%) |
Oct 20, 2010 | 5.516 | 5.638 | 5.475 | 5.616 | 6,626,692 | +0.12(+2.23%) |
Oct 19, 2010 | 5.486 | 5.582 | 5.461 | 5.494 | 7,993,009 | -0.08(-1.47%) |
Oct 18, 2010 | 5.426 | 5.576 | 5.399 | 5.576 | 9,021,345 | +0.15(+2.81%) |
Oct 15, 2010 | 5.518 | 5.518 | 5.394 | 5.423 | 5,858,989 | -0.01(-0.25%) |
Oct 14, 2010 | 5.445 | 5.516 | 5.393 | 5.437 | 5,935,551 | -0.04(-0.80%) |
Oct 13, 2010 | 5.469 | 5.505 | 5.426 | 5.480 | 7,533,586 | +0.03(+0.55%) |
Oct 12, 2010 | 5.418 | 5.453 | 5.393 | 5.450 | 6,065,620 | +0.03(+0.55%) |
Oct 11, 2010 | 5.401 | 5.456 | 5.385 | 5.420 | 4,481,283 | +0.01(+0.10%) |
Oct 08, 2010 | 5.385 | 5.429 | 5.360 | 5.415 | 3,891,509 | +0.03(+0.56%) |
Oct 07, 2010 | 5.429 | 5.439 | 5.355 | 5.385 | 4,531,349 | -0.04(-0.65%) |
Oct 06, 2010 | 5.434 | 5.453 | 5.388 | 5.420 | 3,961,555 | +0.01(+0.10%) |
Oct 05, 2010 | 5.311 | 5.453 | 5.251 | 5.415 | 7,093,233 | +0.16(+3.06%) |
Oct 04, 2010 | 5.251 | 5.296 | 5.202 | 5.254 | 5,794,002 | -0.00(-0.05%) |
Oct 01, 2010 | 5.322 | 5.371 | 5.194 | 5.257 | 10,146,506 | -0.04(-0.67%) |
Sep 30, 2010 | 5.448 | 5.491 | 5.291 | 5.292 | 9,878,732 | -0.11(-1.97%) |
Sep 29, 2010 | 5.399 | 5.429 | 5.366 | 5.399 | 4,359,658 | -0.02(-0.35%) |
Sep 28, 2010 | 5.404 | 5.431 | 5.314 | 5.418 | 4,141,238 | +0.04(+0.76%) |
Sep 27, 2010 | 5.478 | 5.488 | 5.360 | 5.377 | 6,954,437 | -0.12(-2.13%) |
Sep 24, 2010 | 5.344 | 5.494 | 5.325 | 5.494 | 9,572,456 | +0.23(+4.29%) |
Sep 23, 2010 | 5.249 | 5.377 | 5.219 | 5.268 | 10,527,090 | -0.04(-0.72%) |
Sep 22, 2010 | 5.325 | 5.377 | 5.271 | 5.306 | 8,208,510 | -0.01(-0.21%) |
Sep 21, 2010 | 5.374 | 5.377 | 5.271 | 5.317 | 6,025,694 | -0.05(-0.91%) |
Sep 20, 2010 | 5.298 | 5.379 | 5.273 | 5.366 | 7,646,286 | +0.07(+1.40%) |
Sep 17, 2010 | 5.306 | 5.347 | 5.276 | 5.292 | 6,704,223 | -0.02(-0.37%) |
Sep 15, 2010 | 5.254 | 5.330 | 5.221 | 5.311 | 4,240,963 | +0.02(+0.46%) |
Sep 14, 2010 | 5.246 | 5.344 | 5.230 | 5.287 | 7,023,925 | +0.02(+0.31%) |
Sep 13, 2010 | 5.241 | 5.276 | 5.208 | 5.271 | 5,551,498 | +0.11(+2.06%) |
Sep 10, 2010 | 5.123 | 5.178 | 5.069 | 5.164 | 7,603,570 | +0.04(+0.74%) |
Sep 09, 2010 | 5.140 | 5.192 | 5.107 | 5.126 | 6,882,604 | +0.05(+0.91%) |
Sep 08, 2010 | 5.080 | 5.123 | 5.064 | 5.080 | 7,987,851 | -0.00(-0.05%) |
Sep 07, 2010 | 5.211 | 5.213 | 5.074 | 5.083 | 6,987,094 | -0.14(-2.76%) |
Sep 03, 2010 | 5.183 | 5.235 | 5.114 | 5.227 | 7,872,992 | +0.12(+2.35%) |
Sep 02, 2010 | 5.039 | 5.121 | 5.014 | 5.107 | 6,325,831 | +0.07(+1.41%) |