Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.981 | 6.040 | 5.967 | 6.033 | 2,241,524 | -0.02(-0.25%) |
Nov 29, 2010 | 6.015 | 6.055 | 5.971 | 6.048 | 1,380,814 | -0.01(-0.18%) |
Nov 26, 2010 | 6.008 | 6.062 | 5.962 | 6.059 | 1,092,347 | -0.02(-0.36%) |
Nov 24, 2010 | 6.082 | 6.080 | 6.080 | 6.080 | 1,036,201 | +0.06(+0.94%) |
Nov 23, 2010 | 6.034 | 6.075 | 6.007 | 6.024 | 2,099,580 | -0.05(-0.77%) |
Nov 22, 2010 | 6.064 | 6.093 | 6.035 | 6.071 | 1,818,074 | -0.01(-0.23%) |
Nov 19, 2010 | 6.011 | 6.111 | 5.974 | 6.085 | 2,395,570 | +0.07(+1.19%) |
Nov 18, 2010 | 5.941 | 6.036 | 5.939 | 6.013 | 2,099,081 | +0.12(+1.98%) |
Nov 17, 2010 | 5.858 | 5.926 | 5.856 | 5.896 | 1,307,903 | +0.02(+0.41%) |
Nov 16, 2010 | 5.913 | 5.913 | 5.844 | 5.872 | 2,381,307 | -0.09(-1.51%) |
Nov 15, 2010 | 5.887 | 5.980 | 5.885 | 5.962 | 1,826,613 | +0.11(+1.81%) |
Nov 12, 2010 | 5.896 | 5.896 | 5.795 | 5.856 | 2,859,399 | -0.06(-1.01%) |
Nov 11, 2010 | 5.945 | 5.956 | 5.860 | 5.916 | 2,153,538 | -0.05(-0.82%) |
Nov 10, 2010 | 6.024 | 6.047 | 5.932 | 5.964 | 3,379,835 | -0.01(-0.18%) |
Nov 09, 2010 | 6.023 | 6.051 | 5.957 | 5.975 | 2,037,566 | -0.02(-0.30%) |
Nov 08, 2010 | 5.987 | 6.001 | 5.937 | 5.993 | 1,798,808 | -0.01(-0.23%) |
Nov 05, 2010 | 6.033 | 6.072 | 5.992 | 6.007 | 2,041,288 | -0.02(-0.41%) |
Nov 04, 2010 | 5.994 | 6.068 | 5.990 | 6.032 | 2,299,825 | +0.09(+1.45%) |
Nov 03, 2010 | 5.918 | 5.963 | 5.864 | 5.945 | 1,920,282 | +0.00(+0.07%) |
Nov 02, 2010 | 5.942 | 5.978 | 5.914 | 5.941 | 1,480,711 | +0.04(+0.71%) |
Nov 01, 2010 | 5.927 | 5.972 | 5.873 | 5.899 | 2,172,811 | -0.01(-0.18%) |
Oct 29, 2010 | 5.815 | 5.911 | 5.803 | 5.910 | 1,467,081 | +0.09(+1.48%) |
Oct 28, 2010 | 5.813 | 5.863 | 5.802 | 5.824 | 1,172,128 | +0.03(+0.48%) |
Oct 27, 2010 | 5.767 | 5.800 | 5.713 | 5.796 | 1,986,686 | -0.03(-0.46%) |
Oct 25, 2010 | 5.819 | 5.865 | 5.784 | 5.823 | 1,427,562 | +0.05(+0.79%) |
Oct 22, 2010 | 5.841 | 5.850 | 5.751 | 5.777 | 1,185,710 | -0.05(-0.92%) |
Oct 21, 2010 | 5.813 | 5.870 | 5.798 | 5.830 | 2,007,242 | +0.03(+0.53%) |
Oct 20, 2010 | 5.769 | 5.806 | 5.736 | 5.799 | 1,798,686 | +0.04(+0.70%) |
Oct 19, 2010 | 5.754 | 5.801 | 5.694 | 5.759 | 2,757,965 | -0.08(-1.30%) |
Oct 18, 2010 | 5.784 | 5.851 | 5.774 | 5.834 | 1,924,088 | +0.01(+0.09%) |
Oct 15, 2010 | 5.795 | 5.854 | 5.742 | 5.829 | 2,123,036 | +0.05(+0.89%) |
Oct 14, 2010 | 5.816 | 5.825 | 5.746 | 5.778 | 1,828,964 | -0.03(-0.55%) |
Oct 13, 2010 | 5.825 | 5.841 | 5.797 | 5.810 | 1,610,781 | +0.05(+0.81%) |
Oct 12, 2010 | 5.777 | 5.783 | 5.737 | 5.763 | 1,919,317 | -0.02(-0.31%) |
Oct 11, 2010 | 5.785 | 5.816 | 5.741 | 5.781 | 837,345 | +0.02(+0.33%) |
Oct 08, 2010 | 5.762 | 5.776 | 5.705 | 5.762 | 1,288,465 | +0.02(+0.39%) |
Oct 07, 2010 | 5.744 | 5.744 | 5.697 | 5.739 | 2,148,786 | -0.01(-0.20%) |
Oct 06, 2010 | 5.759 | 5.782 | 5.731 | 5.751 | 1,980,340 | +0.00(+0.04%) |
Oct 05, 2010 | 5.685 | 5.760 | 5.668 | 5.749 | 3,175,143 | +0.10(+1.85%) |
Oct 04, 2010 | 5.637 | 5.652 | 5.617 | 5.644 | 2,516,873 | -0.00(-0.02%) |
Oct 01, 2010 | 5.646 | 5.678 | 5.579 | 5.646 | 3,076,035 | +0.07(+1.19%) |
Sep 30, 2010 | 5.559 | 5.603 | 5.529 | 5.579 | 4,068,544 | +0.08(+1.53%) |
Sep 29, 2010 | 5.488 | 5.511 | 5.459 | 5.495 | 1,685,630 | +0.03(+0.51%) |
Sep 28, 2010 | 5.403 | 5.487 | 5.346 | 5.467 | 2,137,172 | +0.05(+0.99%) |
Sep 27, 2010 | 5.441 | 5.464 | 5.409 | 5.414 | 2,053,671 | -0.02(-0.37%) |
Sep 24, 2010 | 5.367 | 5.435 | 5.338 | 5.434 | 2,646,371 | +0.15(+2.74%) |
Sep 23, 2010 | 5.333 | 5.340 | 5.262 | 5.289 | 2,522,910 | -0.07(-1.39%) |
Sep 22, 2010 | 5.368 | 5.418 | 5.307 | 5.364 | 1,933,659 | -0.00(-0.06%) |
Sep 21, 2010 | 5.345 | 5.424 | 5.288 | 5.367 | 2,804,009 | +0.03(+0.52%) |
Sep 20, 2010 | 5.330 | 5.374 | 5.313 | 5.339 | 3,432,283 | -0.01(-0.22%) |
Sep 17, 2010 | 5.351 | 5.414 | 5.298 | 5.351 | 3,039,430 | -0.06(-1.16%) |
Sep 15, 2010 | 5.386 | 5.436 | 5.375 | 5.414 | 2,191,914 | +0.01(+0.16%) |
Sep 14, 2010 | 5.355 | 5.451 | 5.355 | 5.406 | 2,915,397 | +0.03(+0.52%) |
Sep 13, 2010 | 5.432 | 5.435 | 5.330 | 5.378 | 4,067,147 | -0.03(-0.57%) |
Sep 10, 2010 | 5.262 | 5.433 | 5.262 | 5.409 | 3,679,300 | -0.04(-0.76%) |
Sep 09, 2010 | 5.497 | 5.504 | 5.440 | 5.450 | 1,402,834 | -0.01(-0.21%) |
Sep 08, 2010 | 5.470 | 5.513 | 5.440 | 5.462 | 1,677,109 | +0.02(+0.43%) |
Sep 07, 2010 | 5.463 | 5.471 | 5.401 | 5.439 | 1,710,292 | -0.03(-0.58%) |
Sep 03, 2010 | 5.508 | 5.552 | 5.439 | 5.471 | 2,146,808 | +0.01(+0.20%) |
Sep 02, 2010 | 5.448 | 5.465 | 5.399 | 5.460 | 1,218 | +0.04(+0.75%) |