Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.847 | 5.982 | 5.773 | 5.958 | 235,933 | +0.03(+0.53%) |
Nov 29, 2010 | 5.829 | 5.958 | 5.788 | 5.926 | 129,136 | +0.04(+0.69%) |
Nov 26, 2010 | 5.807 | 5.901 | 5.783 | 5.886 | 96,656 | +0.04(+0.70%) |
Nov 24, 2010 | 5.732 | 5.845 | 5.845 | 5.845 | 158,673 | +0.15(+2.56%) |
Nov 23, 2010 | 5.699 | 5.719 | 5.630 | 5.699 | 90,417 | -0.06(-1.05%) |
Nov 22, 2010 | 5.735 | 5.782 | 5.625 | 5.759 | 96,231 | +0.01(+0.16%) |
Nov 19, 2010 | 5.722 | 5.794 | 5.684 | 5.750 | 104,118 | +0.04(+0.68%) |
Nov 18, 2010 | 5.672 | 5.794 | 5.636 | 5.711 | 125,329 | +0.12(+2.13%) |
Nov 17, 2010 | 5.637 | 5.663 | 5.553 | 5.592 | 53,624 | -0.02(-0.35%) |
Nov 16, 2010 | 5.643 | 5.699 | 5.558 | 5.612 | 95,021 | -0.09(-1.61%) |
Nov 15, 2010 | 5.693 | 5.792 | 5.654 | 5.704 | 50,208 | +0.06(+1.04%) |
Nov 12, 2010 | 5.692 | 5.762 | 5.642 | 5.645 | 161,231 | -0.11(-1.91%) |
Nov 11, 2010 | 5.705 | 5.835 | 5.705 | 5.755 | 123,714 | -0.02(-0.26%) |
Nov 10, 2010 | 5.666 | 5.832 | 5.619 | 5.770 | 167,231 | +0.12(+2.21%) |
Nov 09, 2010 | 5.698 | 5.698 | 5.598 | 5.645 | 92,025 | -0.03(-0.56%) |
Nov 08, 2010 | 5.693 | 5.698 | 5.610 | 5.677 | 113,056 | -0.06(-1.08%) |
Nov 05, 2010 | 5.719 | 5.749 | 5.657 | 5.738 | 116,611 | +0.03(+0.45%) |
Nov 04, 2010 | 5.531 | 5.714 | 5.523 | 5.713 | 275,556 | +0.20(+3.57%) |
Nov 03, 2010 | 5.502 | 5.531 | 5.461 | 5.516 | 83,486 | -0.01(-0.22%) |
Nov 02, 2010 | 5.481 | 5.528 | 5.442 | 5.528 | 199,891 | +0.09(+1.69%) |
Nov 01, 2010 | 5.464 | 5.473 | 5.377 | 5.436 | 82,928 | -0.02(-0.30%) |
Oct 29, 2010 | 5.386 | 5.476 | 5.385 | 5.452 | 116,624 | +0.04(+0.81%) |
Oct 28, 2010 | 5.455 | 5.455 | 5.385 | 5.409 | 421,405 | +0.01(+0.14%) |
Oct 27, 2010 | 5.395 | 5.424 | 5.335 | 5.401 | 234,916 | +0.01(+0.14%) |
Oct 25, 2010 | 5.388 | 5.464 | 5.365 | 5.394 | 213,699 | +0.02(+0.31%) |
Oct 22, 2010 | 5.416 | 5.416 | 5.351 | 5.377 | 86,835 | +0.00(+0.08%) |
Oct 21, 2010 | 5.493 | 5.523 | 5.318 | 5.373 | 129,881 | -0.08(-1.49%) |
Oct 20, 2010 | 5.475 | 5.531 | 5.451 | 5.454 | 129,475 | +0.01(+0.17%) |
Oct 19, 2010 | 5.437 | 5.555 | 5.400 | 5.445 | 96,364 | -0.09(-1.55%) |
Oct 18, 2010 | 5.511 | 5.552 | 5.481 | 5.531 | 190,090 | +0.05(+0.91%) |
Oct 15, 2010 | 5.609 | 5.609 | 5.481 | 5.481 | 271,091 | -0.09(-1.54%) |
Oct 14, 2010 | 5.594 | 5.594 | 5.508 | 5.567 | 114,391 | -0.01(-0.16%) |
Oct 13, 2010 | 5.544 | 5.594 | 5.484 | 5.576 | 111,109 | +0.05(+0.87%) |
Oct 12, 2010 | 5.525 | 5.568 | 5.272 | 5.528 | 82,044 | -0.03(-0.54%) |
Oct 11, 2010 | 5.451 | 5.568 | 5.446 | 5.558 | 135,064 | -0.03(-0.46%) |
Oct 08, 2010 | 5.490 | 5.606 | 5.467 | 5.583 | 178,269 | +0.09(+1.64%) |
Oct 07, 2010 | 5.568 | 5.568 | 5.472 | 5.493 | 93,327 | -0.03(-0.54%) |
Oct 06, 2010 | 5.496 | 5.538 | 5.479 | 5.523 | 172,481 | +0.01(+0.19%) |
Oct 05, 2010 | 5.403 | 5.517 | 5.354 | 5.513 | 361,249 | +0.18(+3.45%) |
Oct 04, 2010 | 5.412 | 5.440 | 5.285 | 5.329 | 156,659 | -0.09(-1.64%) |
Oct 01, 2010 | 5.425 | 5.448 | 5.341 | 5.418 | 141,675 | +0.04(+0.78%) |
Sep 30, 2010 | 5.431 | 5.431 | 5.317 | 5.376 | 152,579 | -0.01(-0.25%) |
Sep 29, 2010 | 5.314 | 5.427 | 5.309 | 5.389 | 185,624 | +0.05(+0.84%) |
Sep 28, 2010 | 5.311 | 5.357 | 5.245 | 5.344 | 133,070 | +0.05(+0.91%) |
Sep 27, 2010 | 5.380 | 5.380 | 5.273 | 5.296 | 80,210 | -0.07(-1.26%) |
Sep 24, 2010 | 5.234 | 5.364 | 5.207 | 5.364 | 247,568 | +0.22(+4.18%) |
Sep 23, 2010 | 5.230 | 5.270 | 5.139 | 5.148 | 313,372 | -0.11(-2.01%) |
Sep 22, 2010 | 5.270 | 5.317 | 5.230 | 5.254 | 129,987 | -0.04(-0.68%) |
Sep 21, 2010 | 5.339 | 5.339 | 5.281 | 5.290 | 236,524 | -0.04(-0.79%) |
Sep 20, 2010 | 5.224 | 5.342 | 5.192 | 5.332 | 306,076 | +0.11(+2.02%) |
Sep 17, 2010 | 5.303 | 5.303 | 5.193 | 5.227 | 324,057 | -0.07(-1.28%) |
Sep 15, 2010 | 5.287 | 5.315 | 5.215 | 5.294 | 212,948 | -0.01(-0.14%) |
Sep 14, 2010 | 5.364 | 5.373 | 5.248 | 5.302 | 179,824 | -0.09(-1.59%) |
Sep 13, 2010 | 5.365 | 5.442 | 5.314 | 5.388 | 253,582 | +0.06(+1.22%) |
Sep 10, 2010 | 5.344 | 5.376 | 5.233 | 5.323 | 76,582 | -0.02(-0.39%) |
Sep 09, 2010 | 5.376 | 5.395 | 5.263 | 5.344 | 70,316 | +0.06(+1.20%) |
Sep 08, 2010 | 5.281 | 5.339 | 5.269 | 5.281 | 76,429 | +0.03(+0.57%) |
Sep 07, 2010 | 5.469 | 5.469 | 5.209 | 5.251 | 179,611 | -0.23(-4.12%) |
Sep 03, 2010 | 5.452 | 5.491 | 5.386 | 5.476 | 102,045 | +0.10(+1.85%) |
Sep 02, 2010 | 5.267 | 5.404 | 5.209 | 5.377 | 143,463 | +0.09(+1.71%) |