Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.931 | 5.968 | 5.774 | 5.798 | 4,363,950 | -0.14(-2.35%) |
Dec 30, 2010 | 6.077 | 6.077 | 5.933 | 5.937 | 3,222,642 | -0.13(-2.10%) |
Dec 29, 2010 | 6.020 | 6.085 | 5.994 | 6.065 | 1,917,482 | +0.03(+0.54%) |
Dec 28, 2010 | 6.026 | 6.059 | 5.984 | 6.032 | 1,868,819 | +0.01(+0.10%) |
Dec 27, 2010 | 5.988 | 6.055 | 5.942 | 6.026 | 2,555,593 | +0.02(+0.40%) |
Dec 23, 2010 | 6.067 | 6.067 | 5.981 | 6.002 | 1,912,324 | -0.05(-0.87%) |
Dec 22, 2010 | 6.071 | 6.117 | 6.030 | 6.055 | 1,813,851 | -0.04(-0.73%) |
Dec 21, 2010 | 6.065 | 6.170 | 6.028 | 6.099 | 3,595,028 | +0.09(+1.51%) |
Dec 20, 2010 | 6.049 | 6.083 | 5.964 | 6.008 | 5,206,869 | -0.02(-0.30%) |
Dec 17, 2010 | 5.958 | 6.028 | 5.948 | 6.026 | 6,172,851 | +0.09(+1.50%) |
Dec 16, 2010 | 5.954 | 5.962 | 5.869 | 5.937 | 6,328,154 | -0.02(-0.31%) |
Dec 15, 2010 | 6.016 | 6.051 | 5.946 | 5.956 | 5,070,232 | -0.05(-0.87%) |
Dec 14, 2010 | 6.028 | 6.075 | 5.998 | 6.008 | 4,089,904 | +0.00(+0.00%) |
Dec 13, 2010 | 6.057 | 6.093 | 5.994 | 6.008 | 2,584,362 | -0.05(-0.77%) |
Dec 10, 2010 | 6.061 | 6.085 | 6.002 | 6.055 | 4,658,390 | -0.01(-0.23%) |
Dec 09, 2010 | 6.138 | 6.138 | 6.032 | 6.069 | 5,115,479 | -0.03(-0.46%) |
Dec 08, 2010 | 6.152 | 6.243 | 6.073 | 6.097 | 9,188,048 | -0.06(-0.95%) |
Dec 07, 2010 | 6.196 | 6.255 | 6.144 | 6.156 | 5,784,329 | -0.01(-0.16%) |
Dec 06, 2010 | 6.150 | 6.188 | 6.099 | 6.166 | 5,467,996 | +0.06(+0.96%) |
Dec 03, 2010 | 5.956 | 6.150 | 5.940 | 6.107 | 8,504,720 | +0.18(+3.00%) |
Dec 02, 2010 | 5.802 | 6.000 | 5.802 | 5.929 | 8,635,645 | +0.13(+2.19%) |
Dec 01, 2010 | 5.772 | 5.861 | 5.756 | 5.802 | 4,655,098 | +0.12(+2.02%) |
Nov 30, 2010 | 5.685 | 5.887 | 5.658 | 5.687 | 9,005,041 | -0.05(-0.85%) |
Nov 29, 2010 | 5.641 | 5.754 | 5.618 | 5.735 | 5,123,552 | +0.06(+1.10%) |
Nov 26, 2010 | 5.669 | 5.697 | 5.655 | 5.673 | 899,188 | -0.01(-0.25%) |
Nov 24, 2010 | 5.657 | 5.687 | 5.687 | 5.687 | 3,645,858 | +0.05(+0.82%) |
Nov 23, 2010 | 5.600 | 5.645 | 5.556 | 5.641 | 3,956,237 | -0.00(-0.07%) |
Nov 22, 2010 | 5.542 | 5.649 | 5.519 | 5.645 | 3,207,955 | +0.10(+1.82%) |
Nov 19, 2010 | 5.542 | 5.556 | 5.502 | 5.544 | 1,727,297 | -0.01(-0.25%) |
Nov 18, 2010 | 5.489 | 5.622 | 5.487 | 5.558 | 4,049,631 | +0.10(+1.89%) |
Nov 17, 2010 | 5.493 | 5.511 | 5.416 | 5.455 | 4,871,607 | -0.06(-1.13%) |
Nov 16, 2010 | 5.604 | 5.612 | 5.479 | 5.517 | 4,541,473 | -0.11(-1.90%) |
Nov 15, 2010 | 5.606 | 5.657 | 5.550 | 5.624 | 4,623,013 | +0.03(+0.47%) |
Nov 12, 2010 | 5.618 | 5.669 | 5.572 | 5.598 | 2,436,187 | -0.07(-1.32%) |
Nov 11, 2010 | 5.632 | 5.693 | 5.590 | 5.673 | 4,021,793 | -0.01(-0.18%) |
Nov 10, 2010 | 5.707 | 5.725 | 5.643 | 5.683 | 5,277,934 | -0.03(-0.60%) |
Nov 09, 2010 | 5.808 | 5.808 | 5.691 | 5.717 | 3,772,392 | -0.07(-1.29%) |
Nov 08, 2010 | 5.750 | 5.841 | 5.735 | 5.792 | 4,483,718 | +0.02(+0.32%) |
Nov 05, 2010 | 5.649 | 5.802 | 5.643 | 5.774 | 5,918,214 | +0.12(+2.03%) |
Nov 04, 2010 | 5.667 | 5.681 | 5.612 | 5.659 | 4,138,457 | +0.03(+0.61%) |
Nov 03, 2010 | 5.638 | 5.651 | 5.576 | 5.624 | 4,301,492 | -0.03(-0.54%) |
Nov 02, 2010 | 5.638 | 5.663 | 5.612 | 5.655 | 3,929,695 | +0.05(+0.83%) |
Nov 01, 2010 | 5.647 | 5.665 | 5.570 | 5.608 | 3,791,905 | -0.03(-0.50%) |
Oct 29, 2010 | 5.624 | 5.661 | 5.606 | 5.636 | 8,034,499 | +0.03(+0.58%) |
Oct 28, 2010 | 5.628 | 5.707 | 5.570 | 5.604 | 12,816,216 | +0.03(+0.54%) |
Oct 27, 2010 | 5.558 | 5.717 | 5.507 | 5.574 | 17,352,918 | +0.28(+5.27%) |
Oct 25, 2010 | 5.291 | 5.337 | 5.271 | 5.295 | 3,103,017 | +0.02(+0.42%) |
Oct 22, 2010 | 5.216 | 5.291 | 5.216 | 5.273 | 2,809,196 | +0.06(+1.08%) |
Oct 21, 2010 | 5.176 | 5.220 | 5.158 | 5.216 | 3,200,011 | +0.07(+1.37%) |
Oct 20, 2010 | 5.142 | 5.175 | 5.105 | 5.146 | 2,036,616 | +0.00(+0.08%) |
Oct 19, 2010 | 5.087 | 5.184 | 5.071 | 5.142 | 5,420,714 | +0.01(+0.16%) |
Oct 18, 2010 | 5.093 | 5.182 | 5.093 | 5.133 | 3,579,792 | +0.02(+0.47%) |
Oct 15, 2010 | 5.196 | 5.214 | 5.067 | 5.109 | 7,134,409 | -0.06(-1.17%) |
Oct 14, 2010 | 5.236 | 5.243 | 5.131 | 5.170 | 4,263,462 | -0.06(-1.12%) |
Oct 13, 2010 | 5.430 | 5.430 | 5.146 | 5.228 | 6,627,861 | -0.04(-0.80%) |
Oct 12, 2010 | 5.307 | 5.307 | 5.206 | 5.271 | 7,003,034 | -0.11(-2.03%) |
Oct 11, 2010 | 5.293 | 5.445 | 5.291 | 5.380 | 5,550,580 | +0.08(+1.45%) |
Oct 08, 2010 | 5.281 | 5.315 | 5.255 | 5.303 | 3,637,077 | +0.02(+0.31%) |
Oct 07, 2010 | 5.309 | 5.360 | 5.263 | 5.287 | 3,436,710 | -0.02(-0.34%) |
Oct 06, 2010 | 5.426 | 5.426 | 5.238 | 5.305 | 5,835,555 | -0.12(-2.23%) |
Oct 05, 2010 | 5.356 | 5.453 | 5.309 | 5.426 | 3,760,315 | +0.13(+2.40%) |
Oct 04, 2010 | 5.285 | 5.315 | 5.249 | 5.299 | 3,095,627 | -0.00(-0.04%) |