Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.655 | 6.781 | 6.547 | 6.646 | 495,873 | -0.11(-1.60%) |
Nov 29, 2010 | 6.727 | 6.781 | 6.601 | 6.754 | 371,875 | +0.00(+0.00%) |
Nov 26, 2010 | 6.655 | 6.754 | 6.655 | 6.754 | 117,712 | +0.04(+0.54%) |
Nov 24, 2010 | 6.745 | 6.718 | 6.718 | 6.718 | 277,551 | +0.00(+0.00%) |
Nov 23, 2010 | 6.655 | 6.776 | 6.610 | 6.718 | 271,057 | -0.12(-1.71%) |
Nov 22, 2010 | 6.511 | 6.875 | 6.214 | 6.835 | 517,136 | +0.22(+3.40%) |
Nov 19, 2010 | 6.529 | 6.628 | 6.502 | 6.610 | 484,532 | +0.06(+0.96%) |
Nov 18, 2010 | 6.664 | 6.763 | 6.538 | 6.547 | 427,692 | +0.03(+0.41%) |
Nov 17, 2010 | 6.628 | 6.736 | 6.520 | 6.520 | 421,305 | -0.08(-1.23%) |
Nov 16, 2010 | 6.906 | 6.924 | 6.557 | 6.601 | 550,491 | -0.33(-4.80%) |
Nov 15, 2010 | 6.520 | 7.176 | 6.475 | 6.933 | 999,587 | +0.48(+7.38%) |
Nov 12, 2010 | 6.403 | 6.511 | 6.331 | 6.457 | 562,491 | -0.02(-0.28%) |
Nov 11, 2010 | 6.340 | 6.502 | 6.340 | 6.475 | 483,700 | +0.08(+1.27%) |
Nov 10, 2010 | 6.340 | 6.556 | 6.214 | 6.394 | 540,281 | +0.03(+0.42%) |
Nov 09, 2010 | 6.115 | 6.421 | 6.115 | 6.367 | 653,521 | +0.28(+4.58%) |
Nov 08, 2010 | 5.998 | 6.150 | 5.953 | 6.088 | 383,397 | +0.05(+0.89%) |
Nov 05, 2010 | 5.809 | 6.043 | 5.719 | 6.034 | 428,915 | +0.23(+4.03%) |
Nov 04, 2010 | 5.647 | 5.818 | 5.638 | 5.800 | 376,653 | +0.22(+4.03%) |
Nov 03, 2010 | 5.567 | 5.576 | 5.414 | 5.576 | 208,555 | +0.02(+0.32%) |
Nov 02, 2010 | 5.333 | 5.558 | 5.306 | 5.558 | 363,152 | +0.26(+4.92%) |
Nov 01, 2010 | 5.297 | 5.378 | 5.171 | 5.297 | 241,419 | +0.01(+0.17%) |
Oct 29, 2010 | 5.261 | 5.396 | 5.216 | 5.288 | 179,631 | -0.01(-0.17%) |
Oct 28, 2010 | 5.144 | 5.324 | 5.090 | 5.297 | 290,248 | +0.18(+3.52%) |
Oct 27, 2010 | 5.198 | 5.211 | 5.072 | 5.117 | 185,145 | -0.31(-5.79%) |
Oct 25, 2010 | 5.198 | 5.450 | 5.198 | 5.432 | 240,295 | +0.28(+5.41%) |
Oct 22, 2010 | 5.162 | 5.261 | 5.090 | 5.153 | 165,032 | +0.02(+0.35%) |
Oct 21, 2010 | 5.342 | 5.375 | 5.090 | 5.135 | 203,477 | -0.16(-3.06%) |
Oct 20, 2010 | 5.198 | 5.342 | 5.153 | 5.297 | 253,635 | +0.14(+2.79%) |
Oct 19, 2010 | 5.378 | 5.396 | 5.099 | 5.153 | 349,298 | -0.37(-6.68%) |
Oct 18, 2010 | 5.432 | 5.540 | 5.351 | 5.522 | 221,647 | +0.11(+1.99%) |
Oct 15, 2010 | 5.504 | 5.531 | 5.342 | 5.414 | 608,666 | -0.01(-0.17%) |
Oct 14, 2010 | 5.009 | 5.432 | 5.009 | 5.423 | 396,200 | +0.40(+8.06%) |
Oct 13, 2010 | 5.117 | 5.288 | 5.009 | 5.018 | 465,361 | -0.12(-2.28%) |
Oct 12, 2010 | 5.135 | 5.153 | 5.054 | 5.135 | 140,305 | -0.03(-0.52%) |
Oct 11, 2010 | 5.153 | 5.171 | 5.090 | 5.162 | 108,801 | +0.02(+0.35%) |
Oct 08, 2010 | 5.144 | 5.162 | 5.027 | 5.144 | 185,052 | +0.08(+1.60%) |
Oct 07, 2010 | 5.144 | 5.153 | 4.991 | 5.063 | 1,113 | -0.04(-0.71%) |
Oct 06, 2010 | 5.090 | 5.135 | 5.054 | 5.099 | 217,503 | -0.02(-0.35%) |
Oct 05, 2010 | 5.054 | 5.144 | 5.036 | 5.117 | 266,507 | +0.12(+2.34%) |
Oct 04, 2010 | 5.099 | 5.121 | 4.991 | 5.000 | 214,396 | -0.13(-2.46%) |
Oct 01, 2010 | 5.126 | 5.216 | 5.099 | 5.126 | 201,751 | -0.04(-0.75%) |
Sep 30, 2010 | 5.165 | 5.207 | 4.982 | 5.165 | 3,752 | -0.02(-0.29%) |
Sep 29, 2010 | 5.063 | 5.180 | 5.045 | 5.180 | 206,201 | +0.07(+1.41%) |
Sep 28, 2010 | 4.991 | 5.108 | 4.874 | 5.108 | 524 | +0.12(+2.34%) |
Sep 27, 2010 | 5.117 | 5.135 | 4.919 | 4.991 | 301,558 | -0.14(-2.80%) |
Sep 24, 2010 | 5.027 | 5.135 | 5.009 | 5.135 | 267,336 | +0.18(+3.63%) |
Sep 23, 2010 | 4.847 | 5.027 | 4.811 | 4.955 | 2,173 | +0.05(+1.10%) |
Sep 22, 2010 | 4.730 | 4.901 | 4.730 | 4.901 | 262,222 | +0.16(+3.42%) |
Sep 21, 2010 | 4.883 | 4.892 | 4.685 | 4.739 | 293,967 | -0.13(-2.77%) |
Sep 20, 2010 | 4.685 | 4.892 | 4.586 | 4.874 | 884,692 | +0.19(+4.03%) |
Sep 17, 2010 | 4.685 | 4.766 | 4.586 | 4.685 | 547,191 | -0.27(-5.44%) |
Sep 15, 2010 | 5.000 | 5.009 | 4.937 | 4.955 | 180,797 | -0.07(-1.43%) |
Sep 14, 2010 | 5.081 | 5.117 | 5.000 | 5.027 | 136,758 | -0.09(-1.76%) |
Sep 13, 2010 | 4.991 | 5.153 | 4.964 | 5.117 | 240,362 | +0.18(+3.64%) |
Sep 10, 2010 | 4.973 | 5.049 | 4.910 | 4.937 | 155,305 | -0.04(-0.72%) |
Sep 09, 2010 | 5.126 | 5.143 | 4.964 | 4.973 | 164,633 | -0.09(-1.78%) |
Sep 08, 2010 | 5.000 | 5.126 | 5.000 | 5.063 | 91,783 | +0.09(+1.81%) |
Sep 07, 2010 | 5.108 | 5.126 | 4.973 | 4.973 | 1,770 | -0.17(-3.32%) |
Sep 03, 2010 | 5.162 | 5.162 | 5.063 | 5.144 | 128,323 | +0.06(+1.24%) |
Sep 02, 2010 | 5.216 | 5.216 | 5.009 | 5.081 | 880 | -0.13(-2.42%) |