Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.696 | 5.811 | 5.656 | 5.751 | 422,131 | -0.03(-0.52%) |
Nov 29, 2010 | 5.631 | 5.816 | 5.581 | 5.781 | 229,110 | +0.11(+1.94%) |
Nov 26, 2010 | 5.726 | 5.796 | 5.636 | 5.671 | 103,847 | -0.11(-1.90%) |
Nov 24, 2010 | 5.631 | 5.781 | 5.781 | 5.781 | 481,289 | +0.21(+3.77%) |
Nov 23, 2010 | 5.536 | 5.656 | 5.466 | 5.571 | 232,626 | -0.05(-0.98%) |
Nov 22, 2010 | 5.646 | 5.701 | 5.566 | 5.626 | 127,587 | -0.06(-0.97%) |
Nov 19, 2010 | 5.626 | 5.701 | 5.571 | 5.681 | 366,472 | +0.00(+0.09%) |
Nov 18, 2010 | 5.641 | 5.756 | 5.596 | 5.676 | 299,663 | +0.13(+2.34%) |
Nov 17, 2010 | 5.476 | 5.571 | 5.476 | 5.546 | 139,119 | +0.10(+1.74%) |
Nov 16, 2010 | 5.616 | 5.626 | 5.391 | 5.451 | 482,700 | -0.20(-3.54%) |
Nov 15, 2010 | 5.781 | 5.816 | 5.631 | 5.651 | 338,221 | -0.11(-1.82%) |
Nov 12, 2010 | 5.826 | 5.911 | 5.751 | 5.756 | 115,650 | -0.13(-2.21%) |
Nov 11, 2010 | 5.866 | 5.971 | 5.851 | 5.886 | 225,027 | -0.04(-0.68%) |
Nov 10, 2010 | 5.881 | 5.986 | 5.801 | 5.926 | 607,840 | +0.07(+1.20%) |
Nov 09, 2010 | 6.061 | 6.061 | 5.786 | 5.856 | 558,005 | -0.20(-3.30%) |
Nov 08, 2010 | 6.091 | 6.173 | 6.036 | 6.056 | 287,240 | -0.08(-1.30%) |
Nov 05, 2010 | 6.136 | 6.246 | 6.061 | 6.136 | 136,578 | +0.02(+0.33%) |
Nov 04, 2010 | 5.996 | 6.186 | 5.956 | 6.116 | 911,797 | +0.20(+3.38%) |
Nov 03, 2010 | 5.896 | 5.926 | 5.796 | 5.916 | 211,948 | +0.02(+0.34%) |
Nov 02, 2010 | 5.941 | 5.976 | 5.866 | 5.896 | 316,251 | +0.04(+0.77%) |
Nov 01, 2010 | 5.811 | 5.911 | 5.801 | 5.851 | 229,244 | +0.06(+1.04%) |
Oct 29, 2010 | 5.781 | 5.821 | 5.701 | 5.791 | 344,826 | -0.04(-0.60%) |
Oct 28, 2010 | 5.926 | 5.951 | 5.731 | 5.826 | 322,793 | -0.04(-0.60%) |
Oct 27, 2010 | 5.801 | 5.896 | 5.726 | 5.861 | 316,637 | -0.03(-0.42%) |
Oct 25, 2010 | 5.951 | 5.976 | 5.841 | 5.886 | 273,464 | +0.00(+0.00%) |
Oct 22, 2010 | 5.936 | 5.936 | 5.786 | 5.886 | 351,360 | -0.04(-0.59%) |
Oct 21, 2010 | 5.936 | 6.021 | 5.816 | 5.921 | 451,862 | +0.04(+0.59%) |
Oct 20, 2010 | 5.711 | 6.026 | 5.681 | 5.886 | 1,217,248 | +0.21(+3.70%) |
Oct 19, 2010 | 5.676 | 5.816 | 5.641 | 5.676 | 514,293 | -0.10(-1.73%) |
Oct 18, 2010 | 5.766 | 5.811 | 5.636 | 5.776 | 979,564 | -0.00(-0.09%) |
Oct 15, 2010 | 5.876 | 5.886 | 5.626 | 5.781 | 861,664 | -0.09(-1.45%) |
Oct 14, 2010 | 5.856 | 5.921 | 5.801 | 5.866 | 338,743 | +0.01(+0.26%) |
Oct 13, 2010 | 5.791 | 5.891 | 5.706 | 5.851 | 496,763 | +0.11(+1.92%) |
Oct 12, 2010 | 5.671 | 5.763 | 5.616 | 5.741 | 214,696 | +0.03(+0.61%) |
Oct 11, 2010 | 5.616 | 5.756 | 5.591 | 5.706 | 147,722 | +0.06(+1.06%) |
Oct 08, 2010 | 5.646 | 5.709 | 5.576 | 5.646 | 290,822 | -0.03(-0.53%) |
Oct 07, 2010 | 5.726 | 5.766 | 5.666 | 5.676 | 1,501 | -0.00(-0.09%) |
Oct 06, 2010 | 5.666 | 5.706 | 5.631 | 5.681 | 340,465 | -0.01(-0.18%) |
Oct 05, 2010 | 5.491 | 5.710 | 5.461 | 5.691 | 444,218 | +0.28(+5.18%) |
Oct 04, 2010 | 5.406 | 5.466 | 5.326 | 5.411 | 165,529 | -0.03(-0.55%) |
Oct 01, 2010 | 5.441 | 5.456 | 5.351 | 5.441 | 300,923 | +0.09(+1.62%) |
Sep 30, 2010 | 5.354 | 5.456 | 5.246 | 5.354 | 2,013,743 | -0.03(-0.59%) |
Sep 29, 2010 | 5.441 | 5.471 | 5.356 | 5.386 | 379,645 | -0.09(-1.64%) |
Sep 28, 2010 | 5.476 | 5.528 | 5.351 | 5.476 | 15,270 | +0.00(+0.00%) |
Sep 27, 2010 | 5.646 | 5.646 | 5.466 | 5.476 | 293,452 | -0.18(-3.18%) |
Sep 24, 2010 | 5.516 | 5.746 | 5.501 | 5.656 | 417,303 | +0.22(+4.05%) |
Sep 23, 2010 | 5.506 | 5.531 | 5.361 | 5.436 | 2,931 | -0.15(-2.69%) |
Sep 22, 2010 | 5.686 | 5.746 | 5.566 | 5.586 | 209,596 | -0.12(-2.02%) |
Sep 21, 2010 | 5.906 | 5.926 | 5.681 | 5.701 | 205,639 | -0.20(-3.31%) |
Sep 20, 2010 | 5.691 | 5.996 | 5.691 | 5.896 | 668,387 | +0.25(+4.43%) |
Sep 17, 2010 | 5.646 | 5.676 | 5.511 | 5.646 | 323,801 | -0.04(-0.68%) |
Sep 15, 2010 | 5.605 | 5.802 | 5.551 | 5.684 | 432,104 | +0.03(+0.61%) |
Sep 14, 2010 | 5.669 | 5.709 | 5.605 | 5.649 | 565,088 | -0.02(-0.43%) |
Sep 13, 2010 | 5.600 | 5.728 | 5.536 | 5.674 | 412,620 | +0.14(+2.58%) |
Sep 10, 2010 | 5.526 | 5.575 | 5.492 | 5.531 | 394,098 | +0.01(+0.27%) |
Sep 09, 2010 | 5.649 | 5.649 | 5.467 | 5.516 | 319,477 | -0.02(-0.44%) |
Sep 08, 2010 | 5.521 | 5.630 | 5.502 | 5.541 | 202 | +0.03(+0.54%) |
Sep 07, 2010 | 5.561 | 5.595 | 5.497 | 5.511 | 2,424 | -0.06(-1.15%) |
Sep 03, 2010 | 5.511 | 5.580 | 5.464 | 5.575 | 350,481 | +0.17(+3.10%) |
Sep 02, 2010 | 5.265 | 5.447 | 5.201 | 5.408 | 2,436 | +0.18(+3.49%) |