Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.415 | 5.506 | 5.388 | 5.443 | 268,708 | -0.02(-0.38%) |
Nov 29, 2010 | 5.395 | 5.478 | 5.381 | 5.464 | 188,670 | +0.06(+1.16%) |
Nov 26, 2010 | 5.485 | 5.513 | 5.381 | 5.402 | 106,205 | -0.08(-1.39%) |
Nov 24, 2010 | 5.409 | 5.478 | 5.478 | 5.478 | 132,176 | +0.07(+1.28%) |
Nov 23, 2010 | 5.436 | 5.485 | 5.374 | 5.409 | 154,505 | -0.09(-1.64%) |
Nov 22, 2010 | 5.568 | 5.575 | 5.415 | 5.499 | 190,795 | -0.08(-1.37%) |
Nov 19, 2010 | 5.547 | 5.610 | 5.499 | 5.575 | 84,770 | +0.03(+0.50%) |
Nov 18, 2010 | 5.582 | 5.617 | 5.513 | 5.547 | 168,075 | +0.01(+0.13%) |
Nov 17, 2010 | 5.540 | 5.582 | 5.416 | 5.540 | 150,270 | +0.03(+0.50%) |
Nov 16, 2010 | 5.547 | 5.555 | 5.431 | 5.513 | 323,001 | -0.05(-0.86%) |
Nov 15, 2010 | 5.479 | 5.601 | 5.479 | 5.560 | 165,573 | +0.10(+1.74%) |
Nov 12, 2010 | 5.526 | 5.560 | 5.410 | 5.465 | 253,135 | -0.08(-1.47%) |
Nov 11, 2010 | 5.519 | 5.581 | 5.458 | 5.547 | 273,412 | -0.01(-0.24%) |
Nov 10, 2010 | 5.689 | 5.730 | 5.397 | 5.560 | 511,503 | -0.13(-2.27%) |
Nov 09, 2010 | 5.887 | 5.887 | 5.683 | 5.689 | 463,265 | -0.15(-2.56%) |
Nov 08, 2010 | 5.846 | 5.880 | 5.778 | 5.839 | 128,680 | +0.01(+0.12%) |
Nov 05, 2010 | 5.696 | 5.846 | 5.655 | 5.832 | 170,020 | +0.14(+2.39%) |
Nov 04, 2010 | 5.737 | 5.764 | 5.581 | 5.696 | 203,217 | +0.05(+0.84%) |
Nov 03, 2010 | 5.717 | 5.737 | 5.581 | 5.649 | 168,346 | -0.07(-1.31%) |
Nov 02, 2010 | 5.696 | 5.724 | 5.622 | 5.724 | 111,108 | +0.07(+1.20%) |
Nov 01, 2010 | 5.751 | 5.853 | 5.594 | 5.655 | 169,774 | -0.10(-1.66%) |
Oct 29, 2010 | 5.730 | 5.785 | 5.703 | 5.751 | 85,755 | -0.02(-0.35%) |
Oct 28, 2010 | 5.785 | 5.812 | 5.717 | 5.771 | 112,383 | -0.01(-0.12%) |
Oct 27, 2010 | 5.764 | 5.785 | 5.689 | 5.778 | 122,720 | +0.07(+1.19%) |
Oct 25, 2010 | 5.717 | 5.764 | 5.615 | 5.710 | 139,505 | -0.01(-0.12%) |
Oct 22, 2010 | 5.662 | 5.717 | 5.567 | 5.717 | 149,190 | +0.12(+2.19%) |
Oct 21, 2010 | 5.649 | 5.655 | 5.540 | 5.594 | 116,242 | -0.03(-0.60%) |
Oct 20, 2010 | 5.526 | 5.628 | 5.513 | 5.628 | 120,008 | +0.12(+2.10%) |
Oct 19, 2010 | 5.547 | 5.642 | 5.479 | 5.513 | 163,515 | -0.10(-1.70%) |
Oct 18, 2010 | 5.581 | 5.615 | 5.526 | 5.608 | 102,251 | +0.06(+1.13%) |
Oct 15, 2010 | 5.594 | 5.615 | 5.465 | 5.545 | 93,076 | +0.01(+0.10%) |
Oct 14, 2010 | 5.601 | 5.608 | 5.472 | 5.540 | 111,481 | -0.05(-0.97%) |
Oct 13, 2010 | 5.547 | 5.615 | 5.526 | 5.594 | 194,178 | +0.05(+0.86%) |
Oct 12, 2010 | 5.547 | 5.547 | 5.472 | 5.547 | 96,567 | -0.01(-0.12%) |
Oct 11, 2010 | 5.574 | 5.574 | 5.444 | 5.553 | 167,062 | +0.01(+0.25%) |
Oct 08, 2010 | 5.540 | 5.553 | 5.479 | 5.540 | 101,207 | +0.00(+0.00%) |
Oct 07, 2010 | 5.547 | 5.567 | 5.499 | 5.540 | 98,795 | -0.01(-0.25%) |
Oct 06, 2010 | 5.547 | 5.553 | 5.492 | 5.553 | 106,731 | +0.01(+0.12%) |
Oct 05, 2010 | 5.513 | 5.577 | 5.472 | 5.547 | 229,584 | +0.09(+1.62%) |
Oct 04, 2010 | 5.438 | 5.513 | 5.430 | 5.458 | 237,420 | +0.04(+0.75%) |
Oct 01, 2010 | 5.417 | 5.431 | 5.363 | 5.417 | 147,856 | +0.03(+0.63%) |
Sep 30, 2010 | 5.390 | 5.390 | 5.281 | 5.383 | 93,115 | +0.03(+0.51%) |
Sep 29, 2010 | 5.370 | 5.383 | 5.308 | 5.356 | 86,635 | -0.01(-0.25%) |
Sep 28, 2010 | 5.376 | 5.383 | 5.274 | 5.370 | 90,482 | +0.02(+0.38%) |
Sep 27, 2010 | 5.281 | 5.356 | 5.261 | 5.349 | 142,569 | +0.05(+0.90%) |
Sep 24, 2010 | 5.261 | 5.308 | 5.172 | 5.302 | 71,189 | +0.08(+1.47%) |
Sep 23, 2010 | 5.234 | 5.302 | 5.206 | 5.225 | 147,330 | -0.09(-1.71%) |
Sep 22, 2010 | 5.322 | 5.390 | 5.302 | 5.315 | 74,396 | -0.01(-0.26%) |
Sep 21, 2010 | 5.322 | 5.390 | 5.288 | 5.329 | 131,528 | -0.01(-0.13%) |
Sep 20, 2010 | 5.363 | 5.404 | 5.329 | 5.336 | 201,369 | -0.01(-0.25%) |
Sep 17, 2010 | 5.349 | 5.376 | 5.281 | 5.349 | 299,561 | +0.05(+1.03%) |
Sep 15, 2010 | 5.165 | 5.295 | 5.155 | 5.295 | 135,018 | +0.10(+1.97%) |
Sep 14, 2010 | 5.240 | 5.247 | 5.152 | 5.193 | 90,381 | -0.05(-1.04%) |
Sep 13, 2010 | 5.193 | 5.268 | 5.172 | 5.247 | 105,373 | +0.09(+1.71%) |
Sep 10, 2010 | 5.240 | 5.240 | 5.050 | 5.159 | 103,223 | -0.05(-0.92%) |
Sep 09, 2010 | 5.315 | 5.315 | 5.172 | 5.206 | 119,899 | +0.03(+0.66%) |
Sep 08, 2010 | 5.131 | 5.281 | 5.121 | 5.172 | 122,360 | +0.07(+1.47%) |
Sep 07, 2010 | 5.131 | 5.220 | 5.091 | 5.097 | 196,624 | -0.03(-0.66%) |
Sep 03, 2010 | 5.240 | 5.308 | 5.125 | 5.131 | 130,142 | -0.07(-1.44%) |
Sep 02, 2010 | 5.193 | 5.240 | 5.043 | 5.206 | 234,048 | -0.04(-0.78%) |