Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.049 | 6.153 | 6.036 | 6.076 | 2,072,282 | -0.07(-1.21%) |
Nov 29, 2010 | 6.224 | 6.224 | 6.081 | 6.150 | 1,689,437 | -0.09(-1.40%) |
Nov 26, 2010 | 6.222 | 6.280 | 6.216 | 6.238 | 693,919 | -0.08(-1.22%) |
Nov 24, 2010 | 6.084 | 6.315 | 6.315 | 6.315 | 2,446,229 | +0.33(+5.54%) |
Nov 23, 2010 | 6.070 | 6.084 | 5.935 | 5.983 | 2,540,565 | -0.19(-3.14%) |
Nov 22, 2010 | 6.131 | 6.192 | 6.065 | 6.177 | 1,741,560 | -0.00(-0.04%) |
Nov 19, 2010 | 6.206 | 6.259 | 6.147 | 6.179 | 1,835,342 | -0.03(-0.56%) |
Nov 18, 2010 | 6.219 | 6.362 | 6.187 | 6.214 | 2,674,854 | +0.12(+1.91%) |
Nov 17, 2010 | 6.200 | 6.216 | 6.025 | 6.097 | 3,849,638 | -0.11(-1.75%) |
Nov 16, 2010 | 6.328 | 6.336 | 6.171 | 6.206 | 1,833,386 | -0.20(-3.11%) |
Nov 15, 2010 | 6.394 | 6.577 | 6.354 | 6.405 | 2,270,314 | +0.08(+1.22%) |
Nov 12, 2010 | 6.463 | 6.553 | 6.309 | 6.328 | 2,407,618 | -0.23(-3.44%) |
Nov 11, 2010 | 6.468 | 6.585 | 6.437 | 6.553 | 1,856,231 | +0.00(+0.00%) |
Nov 10, 2010 | 6.452 | 6.553 | 6.322 | 6.553 | 2,152,877 | +0.09(+1.44%) |
Nov 09, 2010 | 6.487 | 6.614 | 6.445 | 6.460 | 2,169,702 | +0.04(+0.66%) |
Nov 08, 2010 | 6.524 | 6.524 | 6.376 | 6.418 | 2,118,778 | -0.13(-2.02%) |
Nov 05, 2010 | 6.521 | 6.628 | 6.474 | 6.551 | 2,081,385 | +0.19(+3.05%) |
Nov 04, 2010 | 6.296 | 6.527 | 6.296 | 6.357 | 3,502,558 | +0.19(+3.14%) |
Nov 03, 2010 | 6.211 | 6.227 | 6.057 | 6.163 | 2,205,373 | -0.05(-0.73%) |
Nov 02, 2010 | 6.129 | 6.224 | 6.062 | 6.208 | 2,519,613 | +0.15(+2.50%) |
Nov 01, 2010 | 6.065 | 6.129 | 5.991 | 6.057 | 2,721,968 | +0.03(+0.44%) |
Oct 29, 2010 | 6.105 | 6.105 | 6.001 | 6.031 | 3,478,903 | -0.08(-1.35%) |
Oct 28, 2010 | 6.482 | 6.487 | 6.036 | 6.113 | 4,922,833 | -0.12(-1.92%) |
Oct 27, 2010 | 6.177 | 6.246 | 6.084 | 6.232 | 3,627,390 | -0.23(-3.49%) |
Oct 25, 2010 | 6.529 | 6.596 | 6.442 | 6.458 | 2,077,653 | -0.02(-0.37%) |
Oct 22, 2010 | 6.346 | 6.516 | 6.328 | 6.482 | 2,363,656 | +0.15(+2.30%) |
Oct 21, 2010 | 6.476 | 6.633 | 6.272 | 6.336 | 3,174,187 | -0.14(-2.17%) |
Oct 20, 2010 | 6.102 | 6.492 | 6.097 | 6.476 | 4,900,724 | +0.38(+6.32%) |
Oct 19, 2010 | 6.121 | 6.251 | 6.036 | 6.092 | 1,866,532 | -0.14(-2.30%) |
Oct 18, 2010 | 6.243 | 6.275 | 6.153 | 6.235 | 2,537,980 | +0.02(+0.26%) |
Oct 15, 2010 | 6.346 | 6.368 | 6.145 | 6.219 | 1,918,251 | -0.07(-1.06%) |
Oct 14, 2010 | 6.437 | 6.447 | 6.248 | 6.285 | 2,458,252 | -0.16(-2.47%) |
Oct 13, 2010 | 6.166 | 6.514 | 6.166 | 6.445 | 5,945,583 | +0.35(+5.75%) |
Oct 12, 2010 | 6.097 | 6.145 | 5.975 | 6.094 | 1,869,972 | -0.03(-0.48%) |
Oct 11, 2010 | 6.081 | 6.189 | 6.041 | 6.123 | 1,108,302 | +0.06(+1.00%) |
Oct 08, 2010 | 6.063 | 6.121 | 5.967 | 6.063 | 2,052,369 | +0.04(+0.61%) |
Oct 07, 2010 | 6.108 | 6.118 | 5.954 | 6.026 | 1,518,918 | -0.03(-0.52%) |
Oct 06, 2010 | 6.065 | 6.126 | 5.989 | 6.057 | 1,734,474 | +0.03(+0.48%) |
Oct 05, 2010 | 5.933 | 6.118 | 5.888 | 6.028 | 3,373,156 | +0.21(+3.59%) |
Oct 04, 2010 | 6.002 | 6.068 | 5.801 | 5.819 | 4,508,010 | -0.20(-3.25%) |
Oct 01, 2010 | 6.015 | 6.018 | 5.888 | 6.015 | 3,874,599 | +0.13(+2.14%) |
Sep 30, 2010 | 5.887 | 6.015 | 5.782 | 5.889 | 23,827 | +0.01(+0.24%) |
Sep 29, 2010 | 5.788 | 5.986 | 5.756 | 5.875 | 5,476,268 | +0.07(+1.23%) |
Sep 28, 2010 | 5.536 | 5.811 | 5.428 | 5.803 | 378 | +0.30(+5.43%) |
Sep 27, 2010 | 5.510 | 5.529 | 5.420 | 5.505 | 3,800,880 | +0.00(+0.00%) |
Sep 24, 2010 | 5.491 | 5.589 | 5.433 | 5.505 | 3,538,004 | +0.11(+2.06%) |
Sep 23, 2010 | 5.354 | 5.457 | 5.256 | 5.394 | 2,745,702 | -0.02(-0.44%) |
Sep 22, 2010 | 5.410 | 5.526 | 5.380 | 5.417 | 5,724,181 | -0.02(-0.29%) |
Sep 21, 2010 | 5.349 | 5.449 | 5.309 | 5.433 | 3,431,168 | +0.10(+1.78%) |
Sep 20, 2010 | 5.150 | 5.357 | 5.142 | 5.338 | 2,470,327 | +0.21(+4.13%) |
Sep 17, 2010 | 5.127 | 5.166 | 5.008 | 5.127 | 1,713,112 | -0.00(-0.05%) |
Sep 15, 2010 | 5.092 | 5.179 | 5.031 | 5.129 | 1,290,465 | +0.03(+0.57%) |
Sep 14, 2010 | 5.145 | 5.182 | 5.076 | 5.100 | 200,253 | -0.03(-0.52%) |
Sep 13, 2010 | 5.082 | 5.222 | 5.063 | 5.127 | 1,514,852 | +0.12(+2.43%) |
Sep 10, 2010 | 4.971 | 5.061 | 4.947 | 5.005 | 1,752,024 | +0.06(+1.23%) |
Sep 09, 2010 | 5.037 | 5.037 | 4.910 | 4.944 | 1,822,070 | -0.06(-1.21%) |
Sep 08, 2010 | 4.957 | 5.031 | 4.934 | 5.005 | 3,624,288 | +0.04(+0.91%) |
Sep 07, 2010 | 5.005 | 5.092 | 4.899 | 4.960 | 2,310,154 | -0.07(-1.47%) |
Sep 03, 2010 | 4.955 | 5.034 | 4.918 | 5.034 | 1,449,166 | +0.17(+3.53%) |
Sep 02, 2010 | 4.764 | 4.878 | 4.717 | 4.862 | 665 | +0.07(+1.55%) |