Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.469 | 6.508 | 6.357 | 6.405 | 2,037,816 | -0.11(-1.71%) |
Nov 29, 2010 | 6.453 | 6.524 | 6.389 | 6.516 | 1,300,187 | +0.00(+0.00%) |
Nov 26, 2010 | 6.421 | 6.540 | 6.421 | 6.516 | 554,502 | +0.03(+0.49%) |
Nov 24, 2010 | 6.365 | 6.484 | 6.484 | 6.484 | 1,466,247 | +0.15(+2.38%) |
Nov 23, 2010 | 6.286 | 6.357 | 6.246 | 6.333 | 1,122,416 | -0.03(-0.50%) |
Nov 22, 2010 | 6.310 | 6.413 | 6.294 | 6.365 | 877,369 | +0.00(+0.00%) |
Nov 19, 2010 | 6.270 | 6.397 | 6.246 | 6.365 | 1,211,693 | +0.05(+0.75%) |
Nov 18, 2010 | 6.389 | 6.397 | 6.318 | 6.318 | 1,271,806 | +0.00(+0.00%) |
Nov 17, 2010 | 6.246 | 6.333 | 6.190 | 6.318 | 1,281,445 | +0.07(+1.15%) |
Nov 16, 2010 | 6.278 | 6.310 | 6.182 | 6.246 | 1,196,634 | -0.08(-1.26%) |
Nov 15, 2010 | 6.381 | 6.405 | 6.302 | 6.325 | 1,180,170 | -0.03(-0.50%) |
Nov 12, 2010 | 6.341 | 6.421 | 6.318 | 6.357 | 1,287,472 | -0.04(-0.62%) |
Nov 11, 2010 | 6.310 | 6.429 | 6.310 | 6.397 | 1,766,324 | +0.05(+0.75%) |
Nov 10, 2010 | 6.421 | 6.461 | 6.310 | 6.349 | 3,613,525 | -0.06(-0.87%) |
Nov 09, 2010 | 6.508 | 6.516 | 6.397 | 6.405 | 1,425,906 | -0.10(-1.59%) |
Nov 08, 2010 | 6.548 | 6.588 | 6.476 | 6.508 | 920,885 | -0.07(-1.09%) |
Nov 05, 2010 | 6.548 | 6.620 | 6.532 | 6.580 | 1,239,910 | +0.02(+0.36%) |
Nov 04, 2010 | 6.627 | 6.667 | 6.548 | 6.556 | 2,215,813 | -0.01(-0.12%) |
Nov 03, 2010 | 6.580 | 6.620 | 6.476 | 6.564 | 902,081 | -0.03(-0.48%) |
Nov 02, 2010 | 6.612 | 6.643 | 6.548 | 6.596 | 1,045,556 | +0.05(+0.73%) |
Nov 01, 2010 | 6.612 | 6.620 | 6.476 | 6.548 | 734,130 | -0.03(-0.48%) |
Oct 29, 2010 | 6.548 | 6.659 | 6.548 | 6.580 | 844,149 | +0.01(+0.12%) |
Oct 28, 2010 | 6.723 | 6.723 | 6.381 | 6.572 | 1,306,200 | -0.14(-2.13%) |
Oct 27, 2010 | 6.699 | 6.770 | 6.596 | 6.715 | 1,272,075 | -0.11(-1.63%) |
Oct 25, 2010 | 6.882 | 6.914 | 6.810 | 6.826 | 540,251 | -0.01(-0.12%) |
Oct 22, 2010 | 6.802 | 6.898 | 6.786 | 6.834 | 368,527 | +0.03(+0.47%) |
Oct 21, 2010 | 6.858 | 6.890 | 6.739 | 6.802 | 471,607 | -0.03(-0.47%) |
Oct 20, 2010 | 6.770 | 6.890 | 6.723 | 6.834 | 637,470 | +0.11(+1.65%) |
Oct 19, 2010 | 6.794 | 6.842 | 6.667 | 6.723 | 552,139 | -0.17(-2.53%) |
Oct 18, 2010 | 6.834 | 6.898 | 6.802 | 6.898 | 647,664 | +0.06(+0.81%) |
Oct 15, 2010 | 6.969 | 7.001 | 6.810 | 6.842 | 518,988 | -0.07(-1.03%) |
Oct 14, 2010 | 6.937 | 6.977 | 6.826 | 6.914 | 1,170,774 | -0.04(-0.57%) |
Oct 13, 2010 | 6.842 | 7.057 | 6.794 | 6.953 | 1,198,159 | +0.17(+2.46%) |
Oct 12, 2010 | 6.794 | 6.810 | 6.723 | 6.786 | 367,036 | -0.02(-0.23%) |
Oct 11, 2010 | 6.826 | 6.850 | 6.778 | 6.802 | 392,408 | -0.03(-0.46%) |
Oct 08, 2010 | 6.834 | 6.865 | 6.715 | 6.834 | 577,171 | +0.09(+1.29%) |
Oct 07, 2010 | 6.794 | 6.826 | 6.707 | 6.747 | 477,794 | +0.00(+0.00%) |
Oct 06, 2010 | 6.747 | 6.834 | 6.699 | 6.747 | 546,736 | -0.03(-0.47%) |
Oct 05, 2010 | 6.715 | 6.850 | 6.660 | 6.778 | 795,156 | +0.15(+2.27%) |
Oct 04, 2010 | 6.834 | 6.865 | 6.581 | 6.628 | 1,042,726 | -0.25(-3.57%) |
Oct 01, 2010 | 6.873 | 6.905 | 6.715 | 6.873 | 984,606 | +0.05(+0.77%) |
Sep 30, 2010 | 6.821 | 6.921 | 6.668 | 6.821 | 90,017 | +0.22(+3.40%) |
Sep 29, 2010 | 6.684 | 6.763 | 6.597 | 6.597 | 2,082,710 | -0.10(-1.53%) |
Sep 28, 2010 | 6.676 | 6.709 | 6.566 | 6.699 | 908,306 | +0.02(+0.36%) |
Sep 27, 2010 | 6.699 | 6.739 | 6.644 | 6.676 | 716,688 | -0.03(-0.47%) |
Sep 24, 2010 | 6.612 | 6.739 | 6.581 | 6.707 | 1,021,282 | +0.20(+3.04%) |
Sep 23, 2010 | 6.510 | 6.628 | 6.486 | 6.510 | 265 | -0.09(-1.44%) |
Sep 22, 2010 | 6.589 | 6.794 | 6.565 | 6.604 | 899,573 | -0.02(-0.36%) |
Sep 21, 2010 | 6.628 | 6.747 | 6.604 | 6.628 | 978,678 | -0.01(-0.12%) |
Sep 20, 2010 | 6.612 | 6.731 | 6.565 | 6.636 | 1,314,335 | +0.03(+0.48%) |
Sep 17, 2010 | 6.604 | 6.723 | 6.589 | 6.604 | 2,392,344 | -0.02(-0.24%) |
Sep 15, 2010 | 6.517 | 6.691 | 6.462 | 6.620 | 907,867 | +0.10(+1.58%) |
Sep 14, 2010 | 6.644 | 6.676 | 6.517 | 6.517 | 1,131,779 | -0.16(-2.37%) |
Sep 13, 2010 | 6.668 | 6.771 | 6.628 | 6.676 | 1,116,505 | +0.06(+0.96%) |
Sep 10, 2010 | 6.612 | 6.636 | 6.517 | 6.612 | 589,406 | +0.04(+0.60%) |
Sep 09, 2010 | 6.438 | 6.612 | 6.438 | 6.573 | 1,153,388 | +0.20(+3.10%) |
Sep 08, 2010 | 6.423 | 6.438 | 6.351 | 6.375 | 757,658 | -0.02(-0.25%) |
Sep 07, 2010 | 6.430 | 6.454 | 6.328 | 6.391 | 342 | -0.08(-1.22%) |
Sep 03, 2010 | 6.430 | 6.510 | 6.407 | 6.470 | 474,226 | +0.11(+1.74%) |
Sep 02, 2010 | 6.296 | 6.359 | 6.256 | 6.359 | 1,168 | +0.02(+0.25%) |