Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.445 | 5.474 | 5.383 | 5.426 | 102,326 | -0.03(-0.53%) |
Nov 29, 2010 | 5.435 | 5.455 | 5.330 | 5.455 | 113,978 | +0.02(+0.35%) |
Nov 26, 2010 | 5.445 | 5.496 | 5.434 | 5.435 | 29,348 | -0.05(-0.88%) |
Nov 24, 2010 | 5.469 | 5.484 | 5.484 | 5.484 | 77,482 | +0.03(+0.53%) |
Nov 23, 2010 | 5.479 | 5.488 | 5.435 | 5.455 | 80,950 | -0.04(-0.79%) |
Nov 22, 2010 | 5.459 | 5.508 | 5.450 | 5.498 | 82,280 | +0.04(+0.79%) |
Nov 19, 2010 | 5.440 | 5.498 | 5.435 | 5.455 | 116,063 | -0.01(-0.18%) |
Nov 18, 2010 | 5.435 | 5.498 | 5.427 | 5.464 | 73,014 | +0.06(+1.16%) |
Nov 17, 2010 | 5.368 | 5.445 | 5.368 | 5.402 | 74,582 | +0.03(+0.63%) |
Nov 16, 2010 | 5.498 | 5.498 | 5.315 | 5.368 | 86,203 | -0.14(-2.53%) |
Nov 15, 2010 | 5.522 | 5.551 | 5.493 | 5.508 | 80,829 | -0.02(-0.35%) |
Nov 12, 2010 | 5.570 | 5.586 | 5.469 | 5.527 | 115,685 | -0.09(-1.67%) |
Nov 11, 2010 | 5.585 | 5.621 | 5.536 | 5.621 | 82,393 | -0.02(-0.38%) |
Nov 10, 2010 | 5.594 | 5.647 | 5.541 | 5.642 | 108,117 | +0.08(+1.42%) |
Nov 09, 2010 | 5.625 | 5.629 | 5.563 | 5.563 | 186,092 | -0.01(-0.17%) |
Nov 08, 2010 | 5.587 | 5.595 | 5.526 | 5.573 | 109,261 | -0.06(-1.00%) |
Nov 05, 2010 | 5.559 | 5.634 | 5.540 | 5.629 | 139,409 | +0.03(+0.59%) |
Nov 04, 2010 | 5.479 | 5.596 | 5.469 | 5.596 | 121,234 | +0.14(+2.59%) |
Nov 03, 2010 | 5.451 | 5.469 | 5.422 | 5.455 | 174,932 | +0.00(+0.09%) |
Nov 02, 2010 | 5.408 | 5.451 | 5.380 | 5.451 | 93,865 | +0.08(+1.58%) |
Nov 01, 2010 | 5.380 | 5.399 | 5.338 | 5.366 | 183,504 | +0.01(+0.26%) |
Oct 29, 2010 | 5.366 | 5.403 | 5.352 | 5.352 | 110,081 | -0.01(-0.26%) |
Oct 28, 2010 | 5.380 | 5.410 | 5.356 | 5.366 | 197,338 | -0.02(-0.35%) |
Oct 27, 2010 | 5.371 | 5.432 | 5.338 | 5.385 | 115,608 | -0.05(-0.87%) |
Oct 25, 2010 | 5.446 | 5.488 | 5.413 | 5.432 | 110,196 | -0.00(-0.09%) |
Oct 22, 2010 | 5.408 | 5.436 | 5.389 | 5.436 | 80,756 | +0.02(+0.43%) |
Oct 21, 2010 | 5.465 | 5.488 | 5.399 | 5.413 | 148,036 | -0.01(-0.17%) |
Oct 20, 2010 | 5.356 | 5.423 | 5.352 | 5.422 | 71,449 | +0.05(+1.02%) |
Oct 19, 2010 | 5.380 | 5.422 | 5.356 | 5.368 | 84,686 | -0.03(-0.49%) |
Oct 18, 2010 | 5.352 | 5.427 | 5.352 | 5.394 | 69,078 | +0.02(+0.44%) |
Oct 15, 2010 | 5.436 | 5.436 | 5.356 | 5.371 | 63,262 | -0.07(-1.21%) |
Oct 14, 2010 | 5.413 | 5.474 | 5.394 | 5.436 | 92,968 | +0.03(+0.61%) |
Oct 13, 2010 | 5.432 | 5.451 | 5.399 | 5.403 | 136,147 | +0.00(+0.00%) |
Oct 12, 2010 | 5.380 | 5.413 | 5.342 | 5.403 | 137,916 | +0.04(+0.70%) |
Oct 11, 2010 | 5.356 | 5.422 | 5.347 | 5.366 | 94,586 | -0.01(-0.18%) |
Oct 08, 2010 | 5.375 | 5.394 | 5.286 | 5.375 | 92,683 | +0.04(+0.70%) |
Oct 07, 2010 | 5.300 | 5.342 | 5.277 | 5.338 | 165,774 | +0.06(+1.16%) |
Oct 06, 2010 | 5.300 | 5.314 | 5.262 | 5.277 | 102,158 | -0.00(-0.09%) |
Oct 05, 2010 | 5.258 | 5.305 | 5.258 | 5.281 | 172,196 | +0.00(+0.00%) |
Oct 04, 2010 | 5.234 | 5.309 | 5.211 | 5.281 | 118,045 | +0.02(+0.45%) |
Oct 01, 2010 | 5.258 | 5.309 | 5.234 | 5.258 | 80,994 | +0.00(+0.00%) |
Sep 30, 2010 | 5.234 | 5.262 | 5.229 | 5.258 | 98,101 | +0.03(+0.63%) |
Sep 29, 2010 | 5.168 | 5.262 | 5.168 | 5.225 | 64,708 | +0.00(+0.09%) |
Sep 28, 2010 | 5.182 | 5.229 | 5.159 | 5.220 | 180,820 | +0.00(+0.09%) |
Sep 27, 2010 | 5.201 | 5.244 | 5.182 | 5.215 | 71,842 | +0.00(+0.09%) |
Sep 24, 2010 | 5.187 | 5.244 | 5.187 | 5.211 | 53,236 | +0.06(+1.09%) |
Sep 23, 2010 | 5.150 | 5.220 | 5.117 | 5.154 | 118,585 | -0.06(-1.17%) |
Sep 22, 2010 | 5.192 | 5.234 | 5.178 | 5.215 | 58,820 | +0.00(+0.09%) |
Sep 21, 2010 | 5.262 | 5.286 | 5.211 | 5.211 | 148,427 | -0.04(-0.72%) |
Sep 20, 2010 | 5.272 | 5.277 | 5.229 | 5.248 | 261,828 | +0.03(+0.63%) |
Sep 17, 2010 | 5.215 | 5.262 | 5.201 | 5.215 | 291,946 | +0.06(+1.09%) |
Sep 15, 2010 | 5.192 | 5.225 | 5.135 | 5.159 | 353,317 | -0.04(-0.81%) |
Sep 14, 2010 | 5.178 | 5.239 | 5.178 | 5.201 | 123,661 | +0.00(+0.00%) |
Sep 13, 2010 | 5.211 | 5.262 | 5.182 | 5.201 | 153,203 | +0.01(+0.18%) |
Sep 10, 2010 | 5.211 | 5.215 | 5.178 | 5.192 | 104,070 | +0.00(+0.00%) |
Sep 09, 2010 | 5.215 | 5.305 | 5.164 | 5.192 | 318,852 | +0.01(+0.18%) |
Sep 08, 2010 | 5.314 | 5.324 | 5.159 | 5.182 | 151,565 | +0.01(+0.27%) |
Sep 07, 2010 | 5.197 | 5.234 | 5.164 | 5.168 | 116,503 | -0.06(-1.08%) |
Sep 03, 2010 | 5.281 | 5.305 | 5.211 | 5.225 | 202,537 | -0.06(-1.16%) |
Sep 02, 2010 | 5.168 | 5.286 | 5.168 | 5.286 | 85,111 | +0.11(+2.09%) |