Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.110 | 6.120 | 5.980 | 6.020 | 250,523 | -0.15(-2.43%) |
Nov 29, 2010 | 6.160 | 6.220 | 6.040 | 6.170 | 131,695 | -0.04(-0.64%) |
Nov 26, 2010 | 6.200 | 6.260 | 6.190 | 6.210 | 41,560 | -0.05(-0.80%) |
Nov 24, 2010 | 6.280 | 6.260 | 6.260 | 6.260 | 169,538 | +0.05(+0.81%) |
Nov 23, 2010 | 6.150 | 6.260 | 6.150 | 6.210 | 219,544 | -0.06(-0.96%) |
Nov 22, 2010 | 6.280 | 6.320 | 6.190 | 6.270 | 268,779 | -0.06(-0.95%) |
Nov 19, 2010 | 6.370 | 6.370 | 6.300 | 6.330 | 294,737 | -0.07(-1.09%) |
Nov 18, 2010 | 6.410 | 6.460 | 6.370 | 6.400 | 305,978 | +0.08(+1.27%) |
Nov 17, 2010 | 6.400 | 6.490 | 6.290 | 6.320 | 263,443 | -0.08(-1.25%) |
Nov 16, 2010 | 6.400 | 6.440 | 6.310 | 6.400 | 498,206 | -0.07(-1.08%) |
Nov 15, 2010 | 6.270 | 6.500 | 6.240 | 6.470 | 518,413 | +0.22(+3.52%) |
Nov 12, 2010 | 6.290 | 6.310 | 6.180 | 6.250 | 162,514 | -0.11(-1.73%) |
Nov 11, 2010 | 6.340 | 6.400 | 6.340 | 6.360 | 112,100 | -0.04(-0.63%) |
Nov 10, 2010 | 6.340 | 6.400 | 6.300 | 6.400 | 330,533 | +0.10(+1.59%) |
Nov 09, 2010 | 6.350 | 6.370 | 6.280 | 6.300 | 455,325 | -0.05(-0.79%) |
Nov 08, 2010 | 6.330 | 6.400 | 6.270 | 6.350 | 352,815 | +0.01(+0.16%) |
Nov 05, 2010 | 6.240 | 6.390 | 6.200 | 6.340 | 392,090 | +0.09(+1.44%) |
Nov 04, 2010 | 6.180 | 6.250 | 6.100 | 6.250 | 612,925 | +0.17(+2.80%) |
Nov 03, 2010 | 6.250 | 6.250 | 6.020 | 6.080 | 321,212 | -0.17(-2.72%) |
Nov 02, 2010 | 6.150 | 6.260 | 6.110 | 6.250 | 852,091 | +0.14(+2.29%) |
Nov 01, 2010 | 5.950 | 6.120 | 5.910 | 6.110 | 550,961 | +0.19(+3.21%) |
Oct 29, 2010 | 5.750 | 6.000 | 5.750 | 5.920 | 764,581 | +0.14(+2.42%) |
Oct 28, 2010 | 5.370 | 5.850 | 5.370 | 5.780 | 1,226,612 | +0.51(+9.68%) |
Oct 27, 2010 | 5.350 | 5.360 | 5.220 | 5.270 | 663,265 | -0.10(-1.86%) |
Oct 25, 2010 | 5.700 | 5.700 | 5.330 | 5.370 | 506,560 | -0.28(-4.96%) |
Oct 22, 2010 | 5.780 | 5.810 | 5.610 | 5.650 | 307,508 | -0.12(-2.08%) |
Oct 21, 2010 | 5.940 | 5.970 | 5.750 | 5.770 | 746,950 | -0.15(-2.53%) |
Oct 20, 2010 | 5.920 | 5.970 | 5.890 | 5.920 | 120,995 | +0.04(+0.68%) |
Oct 19, 2010 | 5.910 | 5.990 | 5.850 | 5.880 | 329,070 | -0.12(-2.00%) |
Oct 18, 2010 | 5.960 | 6.010 | 5.920 | 6.000 | 314,958 | +0.05(+0.84%) |
Oct 15, 2010 | 6.000 | 6.020 | 5.910 | 5.950 | 246,125 | +0.01(+0.17%) |
Oct 14, 2010 | 6.010 | 6.010 | 5.900 | 5.940 | 171,087 | -0.07(-1.16%) |
Oct 13, 2010 | 5.990 | 6.040 | 5.960 | 6.010 | 404,712 | +0.03(+0.50%) |
Oct 12, 2010 | 6.070 | 6.070 | 5.970 | 5.980 | 198,781 | -0.12(-1.97%) |
Oct 11, 2010 | 6.090 | 6.140 | 6.050 | 6.100 | 700,037 | +0.00(+0.00%) |
Oct 08, 2010 | 6.100 | 6.140 | 5.990 | 6.100 | 186,408 | +0.01(+0.16%) |
Oct 07, 2010 | 6.160 | 6.160 | 6.070 | 6.090 | 3,410 | -0.02(-0.33%) |
Oct 06, 2010 | 5.940 | 6.120 | 5.910 | 6.110 | 364,644 | +0.15(+2.52%) |
Oct 05, 2010 | 5.910 | 5.990 | 5.840 | 5.960 | 528 | +0.12(+2.05%) |
Oct 04, 2010 | 5.970 | 6.030 | 5.840 | 5.840 | 1,550,715 | -0.16(-2.67%) |
Oct 01, 2010 | 6.000 | 6.020 | 5.850 | 6.000 | 461,365 | +0.07(+1.12%) |
Sep 30, 2010 | 5.933 | 5.975 | 5.840 | 5.933 | 3,684 | +0.01(+0.22%) |
Sep 29, 2010 | 5.860 | 5.950 | 5.830 | 5.920 | 1,003 | +0.03(+0.51%) |
Sep 28, 2010 | 5.800 | 5.920 | 5.760 | 5.890 | 768 | +0.10(+1.73%) |
Sep 27, 2010 | 5.800 | 5.800 | 5.720 | 5.790 | 531,889 | -0.01(-0.17%) |
Sep 24, 2010 | 5.650 | 5.800 | 5.630 | 5.800 | 1,111,106 | +0.22(+3.94%) |
Sep 23, 2010 | 5.400 | 5.580 | 5.400 | 5.580 | 3,603 | +0.17(+3.14%) |
Sep 22, 2010 | 5.490 | 5.520 | 5.320 | 5.410 | 12,368,884 | -0.08(-1.46%) |
Sep 21, 2010 | 5.470 | 5.560 | 5.200 | 5.490 | 923 | -0.60(-9.85%) |
Sep 20, 2010 | 6.180 | 6.190 | 5.970 | 6.090 | 288,073 | -0.07(-1.14%) |
Sep 17, 2010 | 6.160 | 6.270 | 6.060 | 6.160 | 189,236 | -0.19(-2.99%) |
Sep 15, 2010 | 6.050 | 6.370 | 5.950 | 6.350 | 3,640 | +0.30(+4.96%) |
Sep 14, 2010 | 6.040 | 6.100 | 5.951 | 6.050 | 2,341 | -0.03(-0.49%) |
Sep 13, 2010 | 5.920 | 6.100 | 5.920 | 6.080 | 137,045 | +0.19(+3.23%) |
Sep 10, 2010 | 5.930 | 6.030 | 5.880 | 5.890 | 95,543 | -0.04(-0.67%) |
Sep 09, 2010 | 6.030 | 6.050 | 5.910 | 5.930 | 286 | -0.06(-1.00%) |
Sep 08, 2010 | 5.870 | 6.000 | 5.850 | 5.990 | 1,158 | +0.12(+2.04%) |
Sep 07, 2010 | 6.040 | 6.040 | 5.820 | 5.870 | 1,509 | -0.17(-2.81%) |
Sep 03, 2010 | 6.020 | 6.070 | 5.920 | 6.040 | 187,112 | +0.14(+2.37%) |
Sep 02, 2010 | 6.060 | 6.060 | 5.900 | 5.900 | 1,176 | -0.14(-2.32%) |