Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.629 | 5.664 | 5.615 | 5.629 | 524,231 | -0.03(-0.50%) |
Nov 29, 2010 | 5.657 | 5.657 | 5.580 | 5.657 | 467,045 | +0.00(+0.00%) |
Nov 26, 2010 | 5.636 | 5.660 | 5.622 | 5.657 | 131,767 | -0.00(-0.06%) |
Nov 24, 2010 | 5.653 | 5.660 | 5.660 | 5.660 | 388,237 | +0.03(+0.50%) |
Nov 23, 2010 | 5.629 | 5.643 | 5.583 | 5.632 | 464,068 | -0.04(-0.62%) |
Nov 22, 2010 | 5.639 | 5.692 | 5.625 | 5.668 | 489,742 | +0.00(+0.00%) |
Nov 19, 2010 | 5.710 | 5.710 | 5.643 | 5.667 | 536,250 | -0.06(-1.12%) |
Nov 18, 2010 | 5.662 | 5.742 | 5.662 | 5.732 | 502,492 | +0.12(+2.11%) |
Nov 17, 2010 | 5.571 | 5.634 | 5.568 | 5.613 | 444,247 | +0.05(+0.94%) |
Nov 16, 2010 | 5.683 | 5.683 | 5.463 | 5.561 | 811,608 | -0.15(-2.57%) |
Nov 15, 2010 | 5.686 | 5.732 | 5.686 | 5.707 | 328,648 | +0.02(+0.37%) |
Nov 12, 2010 | 5.711 | 5.739 | 5.641 | 5.686 | 603,555 | -0.07(-1.21%) |
Nov 11, 2010 | 5.766 | 5.805 | 5.749 | 5.756 | 485,584 | -0.06(-0.96%) |
Nov 10, 2010 | 5.770 | 5.812 | 5.753 | 5.812 | 559,700 | +0.02(+0.42%) |
Nov 09, 2010 | 5.819 | 5.854 | 5.763 | 5.787 | 547,728 | -0.03(-0.60%) |
Nov 08, 2010 | 5.850 | 5.861 | 5.812 | 5.822 | 549,252 | -0.05(-0.77%) |
Nov 05, 2010 | 5.857 | 5.878 | 5.829 | 5.868 | 784,111 | -0.00(-0.06%) |
Nov 04, 2010 | 5.815 | 5.871 | 5.815 | 5.871 | 749,071 | +0.08(+1.33%) |
Nov 03, 2010 | 5.805 | 5.812 | 5.759 | 5.794 | 522,755 | +0.01(+0.18%) |
Nov 02, 2010 | 5.773 | 5.815 | 5.746 | 5.784 | 851,661 | +0.03(+0.61%) |
Nov 01, 2010 | 5.756 | 5.780 | 5.710 | 5.749 | 578,837 | +0.01(+0.18%) |
Oct 29, 2010 | 5.749 | 5.756 | 5.732 | 5.739 | 392,857 | +0.00(+0.00%) |
Oct 28, 2010 | 5.735 | 5.753 | 5.672 | 5.739 | 550,019 | +0.01(+0.18%) |
Oct 27, 2010 | 5.686 | 5.739 | 5.672 | 5.728 | 563,080 | +0.04(+0.68%) |
Oct 25, 2010 | 5.690 | 5.718 | 5.655 | 5.690 | 508,290 | +0.01(+0.25%) |
Oct 22, 2010 | 5.697 | 5.697 | 5.655 | 5.676 | 464,573 | +0.01(+0.12%) |
Oct 21, 2010 | 5.676 | 5.721 | 5.620 | 5.669 | 711,570 | +0.01(+0.12%) |
Oct 20, 2010 | 5.637 | 5.697 | 5.616 | 5.662 | 464,811 | +0.07(+1.17%) |
Oct 19, 2010 | 5.596 | 5.652 | 5.558 | 5.596 | 922,332 | -0.09(-1.59%) |
Oct 18, 2010 | 5.680 | 5.700 | 5.669 | 5.686 | 508,944 | +0.00(+0.06%) |
Oct 15, 2010 | 5.693 | 5.707 | 5.634 | 5.683 | 599,942 | +0.01(+0.24%) |
Oct 14, 2010 | 5.666 | 5.697 | 5.638 | 5.669 | 823,020 | +0.00(+0.06%) |
Oct 13, 2010 | 5.655 | 5.686 | 5.600 | 5.666 | 732,487 | +0.05(+0.93%) |
Oct 12, 2010 | 5.558 | 5.621 | 5.527 | 5.614 | 1,393,802 | +0.03(+0.53%) |
Oct 11, 2010 | 5.617 | 5.634 | 5.572 | 5.584 | 974,185 | -0.03(-0.52%) |
Oct 08, 2010 | 5.614 | 5.624 | 5.582 | 5.614 | 378,583 | +0.01(+0.12%) |
Oct 07, 2010 | 5.593 | 5.610 | 5.555 | 5.607 | 526,174 | +0.04(+0.68%) |
Oct 06, 2010 | 5.551 | 5.593 | 5.551 | 5.569 | 556,350 | -0.01(-0.18%) |
Oct 05, 2010 | 5.475 | 5.586 | 5.465 | 5.579 | 783,165 | +0.14(+2.48%) |
Oct 04, 2010 | 5.489 | 5.503 | 5.392 | 5.444 | 984,749 | -0.07(-1.32%) |
Oct 01, 2010 | 5.517 | 5.527 | 5.475 | 5.517 | 631,251 | +0.07(+1.21%) |
Sep 30, 2010 | 5.506 | 5.520 | 5.437 | 5.451 | 632,956 | -0.00(-0.06%) |
Sep 29, 2010 | 5.413 | 5.475 | 5.413 | 5.454 | 516,798 | +0.01(+0.25%) |
Sep 28, 2010 | 5.406 | 5.458 | 5.385 | 5.440 | 526,823 | +0.06(+1.03%) |
Sep 27, 2010 | 5.475 | 5.475 | 5.385 | 5.385 | 815,634 | -0.07(-1.27%) |
Sep 24, 2010 | 5.402 | 5.461 | 5.392 | 5.454 | 776,125 | +0.12(+2.28%) |
Sep 23, 2010 | 5.371 | 5.406 | 5.315 | 5.333 | 960,174 | -0.06(-1.16%) |
Sep 22, 2010 | 5.433 | 5.527 | 5.367 | 5.395 | 661,078 | -0.03(-0.58%) |
Sep 21, 2010 | 5.471 | 5.492 | 5.406 | 5.426 | 856,916 | -0.05(-0.84%) |
Sep 20, 2010 | 5.407 | 5.483 | 5.407 | 5.472 | 517,048 | +0.06(+1.15%) |
Sep 17, 2010 | 5.410 | 5.441 | 5.397 | 5.410 | 396,045 | -0.01(-0.19%) |
Sep 15, 2010 | 5.369 | 5.421 | 5.369 | 5.421 | 432,638 | +0.01(+0.13%) |
Sep 14, 2010 | 5.414 | 5.445 | 5.379 | 5.414 | 480,760 | +0.00(+0.00%) |
Sep 13, 2010 | 5.403 | 5.434 | 5.383 | 5.414 | 473,841 | +0.04(+0.83%) |
Sep 10, 2010 | 5.335 | 5.369 | 5.322 | 5.369 | 513,227 | +0.04(+0.71%) |
Sep 09, 2010 | 5.321 | 5.335 | 5.290 | 5.331 | 362 | +0.04(+0.85%) |
Sep 08, 2010 | 5.276 | 5.304 | 5.224 | 5.286 | 497,715 | +0.08(+1.59%) |
Sep 07, 2010 | 5.276 | 5.276 | 5.204 | 5.204 | 494,231 | -0.09(-1.69%) |
Sep 03, 2010 | 5.273 | 5.293 | 5.248 | 5.293 | 533,216 | +0.05(+0.92%) |
Sep 02, 2010 | 5.200 | 5.245 | 5.190 | 5.245 | 728,140 | +0.04(+0.79%) |