Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.247 | 5.293 | 5.233 | 5.284 | 42,524 | -0.01(-0.18%) |
Nov 29, 2010 | 5.298 | 5.339 | 5.261 | 5.293 | 24,641 | -0.03(-0.61%) |
Nov 26, 2010 | 5.288 | 5.366 | 5.284 | 5.326 | 27,256 | +0.05(+0.88%) |
Nov 24, 2010 | 5.214 | 5.279 | 5.279 | 5.279 | 20,749 | +0.09(+1.79%) |
Nov 23, 2010 | 5.182 | 5.228 | 5.182 | 5.186 | 33,054 | +0.01(+0.27%) |
Nov 22, 2010 | 5.135 | 5.182 | 5.121 | 5.172 | 45,690 | +0.04(+0.81%) |
Nov 19, 2010 | 5.117 | 5.191 | 5.107 | 5.130 | 35,188 | +0.02(+0.45%) |
Nov 18, 2010 | 5.261 | 5.261 | 5.084 | 5.107 | 47,428 | -0.14(-2.65%) |
Nov 17, 2010 | 5.126 | 5.265 | 5.121 | 5.247 | 76,282 | +0.12(+2.26%) |
Nov 16, 2010 | 5.135 | 5.177 | 4.866 | 5.130 | 220,330 | -0.04(-0.72%) |
Nov 15, 2010 | 5.251 | 5.326 | 5.154 | 5.168 | 169,442 | -0.13(-2.45%) |
Nov 12, 2010 | 5.265 | 5.298 | 5.242 | 5.298 | 50,053 | +0.05(+0.97%) |
Nov 11, 2010 | 5.223 | 5.256 | 5.177 | 5.247 | 77,592 | -0.03(-0.63%) |
Nov 10, 2010 | 5.404 | 5.404 | 5.196 | 5.280 | 75,466 | -0.16(-2.88%) |
Nov 09, 2010 | 5.483 | 5.553 | 5.437 | 5.437 | 65,668 | -0.06(-1.13%) |
Nov 08, 2010 | 5.499 | 5.536 | 5.499 | 5.499 | 48,841 | -0.05(-0.91%) |
Nov 05, 2010 | 5.541 | 5.550 | 5.508 | 5.550 | 16,057 | +0.01(+0.17%) |
Nov 04, 2010 | 5.522 | 5.541 | 5.508 | 5.541 | 40,044 | +0.03(+0.50%) |
Nov 03, 2010 | 5.554 | 5.564 | 5.508 | 5.513 | 28,662 | -0.03(-0.58%) |
Nov 02, 2010 | 5.591 | 5.591 | 5.513 | 5.545 | 43,266 | -0.05(-0.83%) |
Nov 01, 2010 | 5.605 | 5.605 | 5.550 | 5.591 | 45,458 | +0.01(+0.17%) |
Oct 29, 2010 | 5.582 | 5.610 | 5.564 | 5.582 | 18,953 | -0.02(-0.41%) |
Oct 28, 2010 | 5.582 | 5.605 | 5.564 | 5.605 | 47,672 | +0.02(+0.41%) |
Oct 27, 2010 | 5.610 | 5.610 | 5.578 | 5.582 | 10,294 | -0.00(-0.08%) |
Oct 25, 2010 | 5.614 | 5.614 | 5.587 | 5.587 | 17,337 | -0.01(-0.16%) |
Oct 22, 2010 | 5.693 | 5.693 | 5.587 | 5.596 | 23,759 | -0.07(-1.22%) |
Oct 21, 2010 | 5.601 | 5.679 | 5.601 | 5.665 | 53,491 | +0.10(+1.75%) |
Oct 20, 2010 | 5.527 | 5.568 | 5.527 | 5.568 | 27,010 | +0.03(+0.49%) |
Oct 19, 2010 | 5.610 | 5.610 | 5.471 | 5.541 | 50,894 | -0.08(-1.40%) |
Oct 18, 2010 | 5.647 | 5.647 | 5.591 | 5.619 | 25,842 | -0.00(-0.08%) |
Oct 15, 2010 | 5.624 | 5.642 | 5.601 | 5.624 | 25,873 | -0.01(-0.16%) |
Oct 14, 2010 | 5.656 | 5.661 | 5.633 | 5.633 | 8,117 | +0.00(+0.02%) |
Oct 13, 2010 | 5.665 | 5.693 | 5.624 | 5.632 | 20,958 | -0.03(-0.59%) |
Oct 12, 2010 | 5.633 | 5.670 | 5.633 | 5.665 | 33,468 | +0.03(+0.57%) |
Oct 11, 2010 | 5.693 | 5.693 | 5.628 | 5.633 | 16,068 | -0.02(-0.33%) |
Oct 08, 2010 | 5.651 | 5.702 | 5.647 | 5.651 | 15,494 | -0.09(-1.61%) |
Oct 07, 2010 | 5.647 | 5.744 | 5.642 | 5.744 | 17,777 | +0.10(+1.80%) |
Oct 06, 2010 | 5.596 | 5.688 | 5.596 | 5.642 | 20,428 | +0.03(+0.46%) |
Oct 05, 2010 | 5.648 | 5.671 | 5.593 | 5.616 | 29,289 | +0.00(+0.00%) |
Oct 04, 2010 | 5.635 | 5.671 | 5.589 | 5.616 | 25,892 | +0.00(+0.00%) |
Oct 01, 2010 | 5.616 | 5.680 | 5.602 | 5.616 | 26,046 | -0.09(-1.53%) |
Sep 30, 2010 | 5.612 | 5.740 | 5.609 | 5.703 | 52,313 | +0.11(+2.05%) |
Sep 29, 2010 | 5.621 | 5.656 | 5.589 | 5.589 | 33,080 | -0.00(-0.07%) |
Sep 28, 2010 | 5.648 | 5.664 | 5.593 | 5.593 | 19,128 | -0.02(-0.42%) |
Sep 27, 2010 | 5.625 | 5.644 | 5.566 | 5.616 | 31,451 | -0.00(-0.08%) |
Sep 24, 2010 | 5.566 | 5.639 | 5.566 | 5.621 | 30,175 | +0.02(+0.33%) |
Sep 23, 2010 | 5.575 | 5.602 | 5.572 | 5.602 | 24,883 | +0.03(+0.58%) |
Sep 22, 2010 | 5.648 | 5.648 | 5.534 | 5.570 | 46,298 | -0.03(-0.57%) |
Sep 21, 2010 | 5.625 | 5.639 | 5.598 | 5.602 | 9,211 | -0.00(-0.08%) |
Sep 20, 2010 | 5.570 | 5.607 | 5.547 | 5.607 | 9,117 | +0.04(+0.66%) |
Sep 17, 2010 | 5.570 | 5.602 | 5.552 | 5.570 | 34,134 | -0.02(-0.37%) |
Sep 15, 2010 | 5.602 | 5.621 | 5.534 | 5.591 | 94,674 | -0.02(-0.29%) |
Sep 14, 2010 | 5.644 | 5.658 | 5.556 | 5.607 | 62,715 | -0.07(-1.27%) |
Sep 13, 2010 | 5.731 | 5.736 | 5.621 | 5.679 | 37,598 | -0.02(-0.27%) |
Sep 10, 2010 | 5.699 | 5.740 | 5.630 | 5.695 | 14,150 | -0.03(-0.47%) |
Sep 09, 2010 | 5.731 | 5.731 | 5.667 | 5.722 | 8,288 | +0.04(+0.78%) |
Sep 08, 2010 | 5.732 | 5.732 | 5.641 | 5.678 | 20,233 | +0.00(+0.00%) |
Sep 07, 2010 | 5.678 | 5.682 | 5.659 | 5.678 | 12,144 | +0.02(+0.39%) |
Sep 03, 2010 | 5.595 | 5.664 | 5.563 | 5.656 | 30,387 | +0.05(+0.91%) |
Sep 02, 2010 | 5.627 | 5.682 | 5.582 | 5.605 | 24,487 | +0.00(+0.00%) |