Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.189 | 6.198 | 6.151 | 6.176 | 75,153 | -0.03(-0.40%) |
Nov 29, 2010 | 6.207 | 6.207 | 6.132 | 6.201 | 76,636 | -0.02(-0.35%) |
Nov 26, 2010 | 6.229 | 6.251 | 6.214 | 6.223 | 55,133 | -0.04(-0.65%) |
Nov 24, 2010 | 6.258 | 6.264 | 6.264 | 6.264 | 87,196 | +0.04(+0.60%) |
Nov 23, 2010 | 6.286 | 6.286 | 6.189 | 6.226 | 135,851 | -0.08(-1.24%) |
Nov 22, 2010 | 6.286 | 6.348 | 6.254 | 6.304 | 166,962 | +0.00(+0.05%) |
Nov 19, 2010 | 6.264 | 6.301 | 6.236 | 6.301 | 144,596 | +0.02(+0.38%) |
Nov 18, 2010 | 6.252 | 6.284 | 6.228 | 6.277 | 119,558 | +0.12(+2.02%) |
Nov 17, 2010 | 6.137 | 6.175 | 6.119 | 6.153 | 128,585 | +0.04(+0.71%) |
Nov 16, 2010 | 6.321 | 6.321 | 6.004 | 6.109 | 292,871 | -0.22(-3.54%) |
Nov 15, 2010 | 6.352 | 6.386 | 6.318 | 6.333 | 120,770 | -0.02(-0.39%) |
Nov 12, 2010 | 6.467 | 6.467 | 6.352 | 6.358 | 157,065 | -0.13(-2.01%) |
Nov 11, 2010 | 6.480 | 6.526 | 6.439 | 6.489 | 146,533 | -0.03(-0.43%) |
Nov 10, 2010 | 6.539 | 6.539 | 6.442 | 6.517 | 138,737 | +0.00(+0.00%) |
Nov 09, 2010 | 6.567 | 6.576 | 6.504 | 6.517 | 146,363 | -0.03(-0.52%) |
Nov 08, 2010 | 6.514 | 6.573 | 6.442 | 6.551 | 279,806 | +0.05(+0.77%) |
Nov 05, 2010 | 6.486 | 6.520 | 6.464 | 6.501 | 166,712 | +0.02(+0.33%) |
Nov 04, 2010 | 6.470 | 6.508 | 6.442 | 6.480 | 198,011 | +0.12(+1.89%) |
Nov 03, 2010 | 6.377 | 6.377 | 6.312 | 6.360 | 171,534 | +0.03(+0.42%) |
Nov 02, 2010 | 6.396 | 6.402 | 6.327 | 6.333 | 102,118 | -0.04(-0.68%) |
Nov 01, 2010 | 6.439 | 6.439 | 6.315 | 6.377 | 159,839 | +0.04(+0.68%) |
Oct 29, 2010 | 6.355 | 6.364 | 6.333 | 6.333 | 112,775 | +0.00(+0.05%) |
Oct 28, 2010 | 6.346 | 6.364 | 6.296 | 6.330 | 148,343 | -0.01(-0.15%) |
Oct 27, 2010 | 6.312 | 6.340 | 6.299 | 6.340 | 243,049 | +0.02(+0.39%) |
Oct 25, 2010 | 6.308 | 6.346 | 6.299 | 6.315 | 204,456 | +0.03(+0.54%) |
Oct 22, 2010 | 6.284 | 6.296 | 6.262 | 6.280 | 142,640 | +0.03(+0.51%) |
Oct 21, 2010 | 6.265 | 6.302 | 6.200 | 6.248 | 181,506 | +0.01(+0.18%) |
Oct 20, 2010 | 6.215 | 6.268 | 6.203 | 6.237 | 199,631 | +0.05(+0.79%) |
Oct 19, 2010 | 6.235 | 6.247 | 6.154 | 6.188 | 301,955 | -0.10(-1.57%) |
Oct 18, 2010 | 6.275 | 6.303 | 6.275 | 6.287 | 134,682 | -0.02(-0.25%) |
Oct 15, 2010 | 6.296 | 6.352 | 6.253 | 6.303 | 130,090 | +0.03(+0.44%) |
Oct 14, 2010 | 6.296 | 6.296 | 6.253 | 6.275 | 215,482 | +0.01(+0.10%) |
Oct 13, 2010 | 6.262 | 6.318 | 6.262 | 6.269 | 187,256 | +0.02(+0.30%) |
Oct 12, 2010 | 6.210 | 6.253 | 6.183 | 6.250 | 159,567 | +0.02(+0.35%) |
Oct 11, 2010 | 6.238 | 6.262 | 6.222 | 6.228 | 144,961 | -0.02(-0.30%) |
Oct 08, 2010 | 6.247 | 6.259 | 6.219 | 6.247 | 135,855 | +0.02(+0.25%) |
Oct 07, 2010 | 6.265 | 6.265 | 6.188 | 6.231 | 112,771 | +0.03(+0.55%) |
Oct 06, 2010 | 6.194 | 6.210 | 6.173 | 6.197 | 132,095 | +0.02(+0.35%) |
Oct 05, 2010 | 6.055 | 6.201 | 6.046 | 6.176 | 283,119 | +0.15(+2.57%) |
Oct 04, 2010 | 6.068 | 6.074 | 5.993 | 6.021 | 454,157 | -0.12(-2.01%) |
Oct 01, 2010 | 6.145 | 6.145 | 6.083 | 6.145 | 100,040 | +0.07(+1.12%) |
Sep 30, 2010 | 6.129 | 6.129 | 6.040 | 6.077 | 246,628 | +0.02(+0.26%) |
Sep 29, 2010 | 6.068 | 6.083 | 6.043 | 6.061 | 167,095 | +0.00(+0.00%) |
Sep 28, 2010 | 6.030 | 6.080 | 5.956 | 6.061 | 311,704 | +0.05(+0.82%) |
Sep 27, 2010 | 6.111 | 6.111 | 6.003 | 6.012 | 244,940 | -0.04(-0.61%) |
Sep 24, 2010 | 5.953 | 6.058 | 5.953 | 6.049 | 160,722 | +0.12(+2.09%) |
Sep 23, 2010 | 5.938 | 5.987 | 5.901 | 5.925 | 234,994 | -0.03(-0.47%) |
Sep 22, 2010 | 5.975 | 6.030 | 5.938 | 5.953 | 265,312 | -0.04(-0.62%) |
Sep 21, 2010 | 5.996 | 6.061 | 5.969 | 5.990 | 411,574 | -0.01(-0.13%) |
Sep 20, 2010 | 5.954 | 6.013 | 5.948 | 5.998 | 139,135 | +0.06(+1.04%) |
Sep 17, 2010 | 5.936 | 5.979 | 5.927 | 5.936 | 124,067 | +0.03(+0.57%) |
Sep 15, 2010 | 5.890 | 5.933 | 5.890 | 5.902 | 98,775 | -0.01(-0.16%) |
Sep 14, 2010 | 5.899 | 5.945 | 5.865 | 5.911 | 118,797 | +0.03(+0.47%) |
Sep 13, 2010 | 5.850 | 5.884 | 5.849 | 5.884 | 140,720 | +0.08(+1.43%) |
Sep 10, 2010 | 5.770 | 5.804 | 5.767 | 5.801 | 118,248 | +0.04(+0.62%) |
Sep 09, 2010 | 5.770 | 5.795 | 5.739 | 5.765 | 133,823 | +0.04(+0.77%) |
Sep 08, 2010 | 5.798 | 5.816 | 5.687 | 5.721 | 143,807 | +0.06(+0.98%) |
Sep 07, 2010 | 5.748 | 5.748 | 5.665 | 5.665 | 91,921 | -0.08(-1.44%) |
Sep 03, 2010 | 5.727 | 5.765 | 5.705 | 5.748 | 162,613 | +0.07(+1.30%) |
Sep 02, 2010 | 5.641 | 5.690 | 5.641 | 5.675 | 141,168 | +0.03(+0.60%) |