Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.230 | 6.240 | 6.192 | 6.218 | 74,652 | -0.03(-0.40%) |
Nov 29, 2010 | 6.249 | 6.249 | 6.174 | 6.243 | 76,125 | -0.02(-0.35%) |
Nov 26, 2010 | 6.271 | 6.293 | 6.255 | 6.265 | 54,765 | -0.04(-0.65%) |
Nov 24, 2010 | 6.300 | 6.306 | 6.306 | 6.306 | 86,615 | +0.04(+0.60%) |
Nov 23, 2010 | 6.328 | 6.328 | 6.230 | 6.268 | 134,945 | -0.08(-1.24%) |
Nov 22, 2010 | 6.328 | 6.391 | 6.296 | 6.347 | 165,849 | +0.00(+0.05%) |
Nov 19, 2010 | 6.306 | 6.344 | 6.278 | 6.344 | 143,631 | +0.02(+0.38%) |
Nov 18, 2010 | 6.294 | 6.326 | 6.270 | 6.320 | 118,761 | +0.13(+2.02%) |
Nov 17, 2010 | 6.179 | 6.216 | 6.160 | 6.194 | 127,728 | +0.04(+0.71%) |
Nov 16, 2010 | 6.363 | 6.363 | 6.044 | 6.150 | 290,917 | -0.23(-3.54%) |
Nov 15, 2010 | 6.395 | 6.429 | 6.360 | 6.376 | 119,965 | -0.03(-0.39%) |
Nov 12, 2010 | 6.511 | 6.511 | 6.395 | 6.401 | 156,017 | -0.13(-2.01%) |
Nov 11, 2010 | 6.523 | 6.570 | 6.482 | 6.532 | 145,556 | -0.03(-0.43%) |
Nov 10, 2010 | 6.583 | 6.583 | 6.485 | 6.561 | 137,812 | +0.00(+0.00%) |
Nov 09, 2010 | 6.611 | 6.620 | 6.548 | 6.561 | 145,387 | -0.03(-0.52%) |
Nov 08, 2010 | 6.558 | 6.617 | 6.485 | 6.595 | 277,940 | +0.05(+0.77%) |
Nov 05, 2010 | 6.529 | 6.564 | 6.507 | 6.545 | 165,600 | +0.02(+0.33%) |
Nov 04, 2010 | 6.514 | 6.551 | 6.485 | 6.523 | 196,690 | +0.12(+1.89%) |
Nov 03, 2010 | 6.420 | 6.420 | 6.354 | 6.402 | 170,390 | +0.03(+0.42%) |
Nov 02, 2010 | 6.439 | 6.445 | 6.370 | 6.376 | 101,437 | -0.04(-0.68%) |
Nov 01, 2010 | 6.482 | 6.482 | 6.357 | 6.419 | 158,773 | +0.04(+0.68%) |
Oct 29, 2010 | 6.398 | 6.407 | 6.376 | 6.376 | 112,023 | +0.00(+0.05%) |
Oct 28, 2010 | 6.388 | 6.407 | 6.338 | 6.373 | 147,354 | -0.01(-0.15%) |
Oct 27, 2010 | 6.354 | 6.382 | 6.341 | 6.382 | 241,428 | +0.03(+0.39%) |
Oct 25, 2010 | 6.351 | 6.388 | 6.341 | 6.357 | 203,092 | +0.03(+0.54%) |
Oct 22, 2010 | 6.326 | 6.338 | 6.304 | 6.323 | 141,689 | +0.03(+0.51%) |
Oct 21, 2010 | 6.307 | 6.345 | 6.241 | 6.290 | 180,296 | +0.01(+0.18%) |
Oct 20, 2010 | 6.257 | 6.310 | 6.244 | 6.279 | 198,299 | +0.05(+0.79%) |
Oct 19, 2010 | 6.276 | 6.289 | 6.196 | 6.230 | 299,941 | -0.10(-1.57%) |
Oct 18, 2010 | 6.317 | 6.345 | 6.317 | 6.329 | 133,783 | -0.02(-0.25%) |
Oct 15, 2010 | 6.339 | 6.395 | 6.295 | 6.345 | 129,222 | +0.03(+0.44%) |
Oct 14, 2010 | 6.339 | 6.339 | 6.295 | 6.317 | 214,045 | +0.01(+0.10%) |
Oct 13, 2010 | 6.304 | 6.360 | 6.304 | 6.311 | 186,008 | +0.02(+0.30%) |
Oct 12, 2010 | 6.252 | 6.295 | 6.225 | 6.292 | 158,503 | +0.02(+0.35%) |
Oct 11, 2010 | 6.280 | 6.304 | 6.264 | 6.270 | 143,994 | -0.02(-0.30%) |
Oct 08, 2010 | 6.289 | 6.301 | 6.261 | 6.289 | 134,949 | +0.02(+0.25%) |
Oct 07, 2010 | 6.308 | 6.308 | 6.230 | 6.273 | 112,019 | +0.03(+0.55%) |
Oct 06, 2010 | 6.236 | 6.252 | 6.214 | 6.239 | 131,214 | +0.02(+0.35%) |
Oct 05, 2010 | 6.096 | 6.242 | 6.087 | 6.217 | 281,231 | +0.16(+2.57%) |
Oct 04, 2010 | 6.108 | 6.115 | 6.034 | 6.062 | 451,128 | -0.12(-2.01%) |
Oct 01, 2010 | 6.186 | 6.186 | 6.124 | 6.186 | 99,373 | +0.07(+1.12%) |
Sep 30, 2010 | 6.171 | 6.171 | 6.080 | 6.118 | 244,983 | +0.02(+0.26%) |
Sep 29, 2010 | 6.108 | 6.124 | 6.083 | 6.102 | 165,981 | +0.00(+0.00%) |
Sep 28, 2010 | 6.071 | 6.121 | 5.996 | 6.102 | 309,625 | +0.05(+0.82%) |
Sep 27, 2010 | 6.152 | 6.152 | 6.043 | 6.052 | 243,307 | -0.04(-0.61%) |
Sep 24, 2010 | 5.993 | 6.099 | 5.993 | 6.090 | 159,650 | +0.12(+2.09%) |
Sep 23, 2010 | 5.978 | 6.027 | 5.940 | 5.965 | 233,427 | -0.03(-0.47%) |
Sep 22, 2010 | 6.015 | 6.071 | 5.978 | 5.993 | 263,543 | -0.04(-0.62%) |
Sep 21, 2010 | 6.037 | 6.102 | 6.009 | 6.030 | 408,829 | -0.01(-0.13%) |
Sep 20, 2010 | 5.994 | 6.053 | 5.988 | 6.038 | 138,207 | +0.06(+1.04%) |
Sep 17, 2010 | 5.976 | 6.019 | 5.967 | 5.976 | 123,240 | +0.03(+0.57%) |
Sep 15, 2010 | 5.929 | 5.973 | 5.929 | 5.942 | 98,116 | -0.01(-0.16%) |
Sep 14, 2010 | 5.939 | 5.985 | 5.905 | 5.951 | 118,005 | +0.03(+0.47%) |
Sep 13, 2010 | 5.889 | 5.923 | 5.889 | 5.923 | 139,781 | +0.08(+1.43%) |
Sep 10, 2010 | 5.809 | 5.843 | 5.806 | 5.840 | 117,459 | +0.04(+0.62%) |
Sep 09, 2010 | 5.809 | 5.833 | 5.778 | 5.804 | 132,931 | +0.04(+0.77%) |
Sep 08, 2010 | 5.837 | 5.855 | 5.725 | 5.759 | 142,848 | +0.06(+0.98%) |
Sep 07, 2010 | 5.787 | 5.787 | 5.704 | 5.704 | 91,308 | -0.08(-1.44%) |
Sep 03, 2010 | 5.765 | 5.804 | 5.744 | 5.787 | 161,528 | +0.07(+1.30%) |
Sep 02, 2010 | 5.679 | 5.728 | 5.679 | 5.713 | 140,227 | +0.03(+0.60%) |