Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.312 | 6.387 | 6.262 | 6.371 | 291,476 | +0.07(+1.06%) |
Nov 29, 2010 | 6.297 | 6.312 | 6.238 | 6.305 | 213,862 | -0.01(-0.12%) |
Nov 26, 2010 | 6.352 | 6.371 | 6.308 | 6.312 | 128,080 | -0.08(-1.23%) |
Nov 24, 2010 | 6.407 | 6.391 | 6.391 | 6.391 | 323,589 | -0.02(-0.37%) |
Nov 23, 2010 | 6.383 | 6.430 | 6.356 | 6.415 | 244,144 | +0.00(+0.06%) |
Nov 22, 2010 | 6.391 | 6.438 | 6.348 | 6.411 | 210,330 | +0.02(+0.31%) |
Nov 19, 2010 | 6.387 | 6.399 | 6.336 | 6.391 | 189,448 | +0.03(+0.48%) |
Nov 18, 2010 | 6.357 | 6.369 | 6.333 | 6.361 | 220,723 | +0.06(+0.99%) |
Nov 17, 2010 | 6.232 | 6.298 | 6.181 | 6.298 | 218,823 | +0.12(+1.90%) |
Nov 16, 2010 | 6.220 | 6.224 | 5.934 | 6.181 | 665,954 | -0.03(-0.50%) |
Nov 15, 2010 | 6.306 | 6.310 | 6.196 | 6.212 | 284,586 | -0.05(-0.81%) |
Nov 12, 2010 | 6.369 | 6.376 | 6.263 | 6.263 | 512,182 | -0.13(-1.96%) |
Nov 11, 2010 | 6.416 | 6.451 | 6.365 | 6.388 | 346,749 | -0.06(-0.91%) |
Nov 10, 2010 | 6.373 | 6.447 | 6.322 | 6.447 | 518,990 | +0.04(+0.55%) |
Nov 09, 2010 | 6.353 | 6.431 | 6.337 | 6.412 | 322,891 | +0.00(+0.00%) |
Nov 08, 2010 | 6.337 | 6.427 | 6.330 | 6.412 | 256,461 | +0.05(+0.86%) |
Nov 05, 2010 | 6.357 | 6.376 | 6.322 | 6.357 | 338,309 | +0.02(+0.25%) |
Nov 04, 2010 | 6.333 | 6.404 | 6.314 | 6.341 | 401,599 | +0.07(+1.19%) |
Nov 03, 2010 | 6.302 | 6.318 | 6.247 | 6.267 | 171,361 | -0.04(-0.56%) |
Nov 02, 2010 | 6.236 | 6.302 | 6.204 | 6.302 | 260,850 | +0.06(+1.00%) |
Nov 01, 2010 | 6.196 | 6.243 | 6.192 | 6.239 | 272,566 | +0.02(+0.38%) |
Oct 29, 2010 | 6.243 | 6.247 | 6.208 | 6.216 | 267,400 | -0.01(-0.13%) |
Oct 28, 2010 | 6.232 | 6.247 | 6.161 | 6.224 | 269,470 | -0.02(-0.25%) |
Oct 27, 2010 | 6.232 | 6.239 | 6.192 | 6.239 | 213,887 | +0.00(+0.00%) |
Oct 25, 2010 | 6.263 | 6.279 | 6.208 | 6.239 | 317,171 | -0.01(-0.19%) |
Oct 22, 2010 | 6.200 | 6.259 | 6.181 | 6.251 | 241,092 | +0.02(+0.38%) |
Oct 21, 2010 | 6.177 | 6.228 | 6.169 | 6.228 | 253,265 | +0.06(+1.02%) |
Oct 20, 2010 | 6.173 | 6.173 | 6.106 | 6.165 | 250,417 | +0.02(+0.29%) |
Oct 19, 2010 | 6.092 | 6.162 | 6.092 | 6.147 | 232,281 | +0.06(+0.97%) |
Oct 18, 2010 | 6.042 | 6.092 | 6.018 | 6.088 | 237,238 | +0.04(+0.64%) |
Oct 15, 2010 | 6.143 | 6.143 | 6.022 | 6.049 | 269,267 | -0.09(-1.40%) |
Oct 14, 2010 | 6.166 | 6.178 | 6.084 | 6.135 | 407,204 | +0.00(+0.00%) |
Oct 13, 2010 | 6.061 | 6.143 | 6.057 | 6.135 | 285,625 | +0.07(+1.22%) |
Oct 12, 2010 | 6.092 | 6.096 | 6.034 | 6.061 | 270,916 | -0.04(-0.70%) |
Oct 11, 2010 | 6.014 | 6.108 | 5.999 | 6.104 | 287,377 | +0.10(+1.69%) |
Oct 08, 2010 | 6.003 | 6.014 | 5.972 | 6.003 | 339,417 | -0.02(-0.26%) |
Oct 07, 2010 | 6.022 | 6.022 | 5.936 | 6.018 | 266,192 | -0.00(-0.06%) |
Oct 06, 2010 | 6.045 | 6.061 | 5.995 | 6.022 | 258,444 | -0.02(-0.39%) |
Oct 05, 2010 | 6.053 | 6.081 | 6.045 | 6.045 | 286,735 | -0.01(-0.19%) |
Oct 04, 2010 | 6.061 | 6.061 | 5.952 | 6.057 | 556,100 | -0.02(-0.38%) |
Oct 01, 2010 | 6.081 | 6.131 | 6.077 | 6.081 | 264,699 | -0.04(-0.70%) |
Sep 30, 2010 | 6.053 | 6.123 | 6.026 | 6.123 | 214,021 | +0.06(+1.03%) |
Sep 29, 2010 | 6.038 | 6.073 | 6.018 | 6.061 | 279,190 | +0.03(+0.52%) |
Sep 28, 2010 | 6.014 | 6.030 | 5.967 | 6.030 | 295,942 | +0.04(+0.58%) |
Sep 27, 2010 | 6.104 | 6.104 | 5.991 | 5.995 | 378,371 | -0.10(-1.66%) |
Sep 24, 2010 | 6.100 | 6.100 | 6.042 | 6.096 | 184,836 | +0.02(+0.26%) |
Sep 23, 2010 | 6.038 | 6.088 | 6.022 | 6.081 | 258,413 | +0.04(+0.58%) |
Sep 22, 2010 | 6.026 | 6.053 | 5.972 | 6.045 | 259,051 | +0.02(+0.32%) |
Sep 21, 2010 | 5.975 | 6.026 | 5.948 | 6.026 | 316,000 | +0.09(+1.49%) |
Sep 20, 2010 | 5.961 | 5.969 | 5.911 | 5.938 | 284,366 | -0.02(-0.39%) |
Sep 17, 2010 | 5.961 | 5.961 | 5.911 | 5.961 | 318,375 | +0.01(+0.20%) |
Sep 15, 2010 | 6.015 | 6.029 | 5.922 | 5.949 | 533,478 | -0.07(-1.16%) |
Sep 14, 2010 | 5.984 | 6.019 | 5.965 | 6.019 | 259,386 | +0.05(+0.84%) |
Sep 13, 2010 | 5.976 | 5.980 | 5.926 | 5.969 | 371,082 | +0.01(+0.13%) |
Sep 10, 2010 | 5.911 | 5.961 | 5.887 | 5.961 | 544,618 | +0.07(+1.12%) |
Sep 09, 2010 | 5.903 | 5.903 | 5.853 | 5.895 | 425,857 | +0.03(+0.46%) |
Sep 08, 2010 | 5.914 | 5.922 | 5.814 | 5.868 | 429,012 | -0.01(-0.20%) |
Sep 07, 2010 | 5.872 | 5.880 | 5.787 | 5.880 | 331,130 | +0.02(+0.33%) |
Sep 03, 2010 | 5.903 | 5.909 | 5.818 | 5.860 | 313,699 | -0.02(-0.39%) |
Sep 02, 2010 | 5.868 | 5.883 | 5.829 | 5.883 | 189,980 | +0.01(+0.20%) |