Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.430 | 6.490 | 6.350 | 6.420 | 8,201,412 | -0.08(-1.23%) |
Nov 29, 2010 | 6.530 | 6.550 | 6.390 | 6.500 | 7,622,136 | -0.08(-1.22%) |
Nov 26, 2010 | 6.710 | 6.710 | 6.530 | 6.580 | 5,223,894 | -0.15(-2.23%) |
Nov 24, 2010 | 6.620 | 6.730 | 6.730 | 6.730 | 9,236,354 | +0.16(+2.44%) |
Nov 23, 2010 | 6.590 | 6.600 | 6.490 | 6.570 | 8,861,089 | -0.09(-1.35%) |
Nov 22, 2010 | 6.880 | 6.900 | 6.630 | 6.660 | 15,066,724 | -0.11(-1.62%) |
Nov 19, 2010 | 6.560 | 6.780 | 6.510 | 6.770 | 21,065,600 | +0.21(+3.20%) |
Nov 18, 2010 | 6.610 | 6.640 | 6.520 | 6.560 | 9,425,769 | +0.00(+0.00%) |
Nov 17, 2010 | 6.525 | 6.760 | 6.440 | 6.560 | 28,683,782 | +0.04(+0.61%) |
Nov 16, 2010 | 6.660 | 6.740 | 6.480 | 6.520 | 11,441,687 | -0.17(-2.54%) |
Nov 15, 2010 | 6.780 | 6.780 | 6.690 | 6.690 | 6,304,921 | -0.05(-0.74%) |
Nov 12, 2010 | 6.810 | 6.830 | 6.670 | 6.740 | 11,627,439 | -0.11(-1.61%) |
Nov 11, 2010 | 6.800 | 6.850 | 6.670 | 6.850 | 11,043,307 | +0.01(+0.15%) |
Nov 10, 2010 | 6.720 | 6.860 | 6.620 | 6.840 | 14,994,915 | +0.15(+2.24%) |
Nov 09, 2010 | 6.770 | 6.810 | 6.650 | 6.690 | 12,742,600 | -0.10(-1.47%) |
Nov 08, 2010 | 6.880 | 6.890 | 6.740 | 6.790 | 14,995,289 | -0.13(-1.88%) |
Nov 05, 2010 | 6.510 | 6.960 | 6.480 | 6.920 | 30,340,912 | +0.43(+6.63%) |
Nov 04, 2010 | 6.540 | 6.580 | 6.410 | 6.490 | 12,143,608 | +0.03(+0.46%) |
Nov 03, 2010 | 6.460 | 6.490 | 6.380 | 6.460 | 12,206,687 | +0.02(+0.31%) |
Nov 02, 2010 | 6.390 | 6.440 | 6.360 | 6.440 | 11,782,728 | +0.12(+1.90%) |
Nov 01, 2010 | 6.370 | 6.480 | 6.290 | 6.320 | 13,823,619 | -0.07(-1.10%) |
Oct 29, 2010 | 6.380 | 6.390 | 6.320 | 6.390 | 16,061,675 | +0.01(+0.16%) |
Oct 28, 2010 | 6.510 | 6.550 | 6.240 | 6.380 | 30,272,396 | +0.07(+1.11%) |
Oct 27, 2010 | 6.260 | 6.320 | 6.210 | 6.310 | 7,357,721 | +0.00(+0.00%) |
Oct 25, 2010 | 6.350 | 6.380 | 6.300 | 6.310 | 12,280,579 | +0.01(+0.16%) |
Oct 22, 2010 | 6.360 | 6.400 | 6.260 | 6.300 | 11,786,340 | -0.04(-0.63%) |
Oct 21, 2010 | 6.330 | 6.430 | 6.290 | 6.340 | 30,297,810 | +0.04(+0.63%) |
Oct 20, 2010 | 6.190 | 6.700 | 6.170 | 6.300 | 66,236,208 | +0.33(+5.53%) |
Oct 19, 2010 | 6.160 | 6.170 | 5.950 | 5.970 | 15,213,054 | -0.23(-3.71%) |
Oct 18, 2010 | 6.180 | 6.200 | 6.090 | 6.200 | 23,835,180 | +0.05(+0.81%) |
Oct 15, 2010 | 6.180 | 6.290 | 6.120 | 6.150 | 12,182,650 | -0.01(-0.16%) |
Oct 14, 2010 | 6.210 | 6.230 | 6.090 | 6.160 | 7,352,568 | -0.05(-0.81%) |
Oct 13, 2010 | 6.150 | 6.250 | 6.090 | 6.210 | 9,419,356 | +0.08(+1.31%) |
Oct 12, 2010 | 6.100 | 6.150 | 6.070 | 6.130 | 14,564,967 | +0.00(+0.00%) |
Oct 11, 2010 | 6.120 | 6.140 | 6.090 | 6.130 | 5,870,815 | +0.00(+0.00%) |
Oct 08, 2010 | 6.130 | 6.250 | 6.120 | 6.130 | 11,596,496 | -0.03(-0.49%) |
Oct 07, 2010 | 6.160 | 6.200 | 6.100 | 6.160 | 6,999,197 | +0.02(+0.33%) |
Oct 06, 2010 | 6.170 | 6.220 | 6.095 | 6.140 | 13,265,560 | -0.10(-1.60%) |
Oct 05, 2010 | 6.100 | 6.240 | 6.090 | 6.240 | 227 | +0.16(+2.63%) |
Oct 04, 2010 | 6.060 | 6.130 | 6.010 | 6.080 | 8,330,070 | +0.01(+0.16%) |
Oct 01, 2010 | 6.070 | 6.200 | 6.030 | 6.070 | 12,427,111 | -0.06(-1.03%) |
Sep 30, 2010 | 6.127 | 6.240 | 6.060 | 6.133 | 15,673 | +0.02(+0.38%) |
Sep 29, 2010 | 6.100 | 6.150 | 6.020 | 6.110 | 30,986,720 | -0.07(-1.13%) |
Sep 28, 2010 | 5.770 | 6.180 | 5.710 | 6.180 | 8,000 | +0.45(+7.85%) |
Sep 27, 2010 | 5.700 | 5.750 | 5.659 | 5.730 | 9,864,360 | -0.02(-0.35%) |
Sep 24, 2010 | 5.580 | 5.750 | 5.550 | 5.750 | 14,368,570 | +0.22(+3.98%) |
Sep 23, 2010 | 5.530 | 5.630 | 5.530 | 5.530 | 2,468 | -0.09(-1.60%) |
Sep 22, 2010 | 5.590 | 5.640 | 5.510 | 5.620 | 10,246,093 | +0.03(+0.54%) |
Sep 21, 2010 | 5.550 | 5.810 | 5.510 | 5.590 | 4,000 | +0.05(+0.90%) |
Sep 20, 2010 | 5.460 | 5.560 | 5.400 | 5.540 | 10,990,725 | +0.12(+2.21%) |
Sep 17, 2010 | 5.420 | 5.510 | 5.350 | 5.420 | 16,856,716 | +0.03(+0.56%) |
Sep 15, 2010 | 5.300 | 5.450 | 5.240 | 5.390 | 15,481,748 | +0.06(+1.13%) |
Sep 14, 2010 | 5.220 | 5.355 | 5.180 | 5.330 | 100 | +0.09(+1.72%) |
Sep 13, 2010 | 5.380 | 5.450 | 5.220 | 5.240 | 16,923,468 | -0.09(-1.69%) |
Sep 10, 2010 | 5.210 | 5.430 | 5.210 | 5.330 | 20,933,684 | +0.03(+0.57%) |
Sep 09, 2010 | 5.200 | 5.340 | 5.200 | 5.300 | 250 | +0.15(+2.91%) |
Sep 08, 2010 | 5.230 | 5.240 | 5.090 | 5.150 | 910 | -0.06(-1.15%) |
Sep 07, 2010 | 5.340 | 5.350 | 5.170 | 5.210 | 1,618 | -0.14(-2.62%) |
Sep 03, 2010 | 5.310 | 5.400 | 5.250 | 5.350 | 18,326,848 | +0.04(+0.75%) |
Sep 02, 2010 | 5.160 | 5.330 | 5.110 | 5.310 | 691 | +0.18(+3.51%) |