Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.461 | 5.502 | 5.438 | 5.475 | 59,663 | +0.00(+0.00%) |
Nov 29, 2010 | 5.484 | 5.520 | 5.447 | 5.475 | 69,441 | -0.02(-0.42%) |
Nov 26, 2010 | 5.433 | 5.497 | 5.433 | 5.497 | 70,841 | +0.06(+1.14%) |
Nov 24, 2010 | 5.447 | 5.435 | 5.435 | 5.435 | 121,964 | +0.01(+0.12%) |
Nov 23, 2010 | 5.461 | 5.475 | 5.379 | 5.429 | 107,764 | -0.05(-0.83%) |
Nov 22, 2010 | 5.264 | 5.475 | 5.264 | 5.475 | 226,374 | +0.12(+2.30%) |
Nov 19, 2010 | 5.278 | 5.369 | 5.278 | 5.351 | 120,914 | +0.07(+1.38%) |
Nov 18, 2010 | 5.324 | 5.324 | 5.077 | 5.279 | 346,214 | -0.07(-1.27%) |
Nov 17, 2010 | 5.232 | 5.388 | 5.219 | 5.347 | 261,772 | +0.14(+2.72%) |
Nov 16, 2010 | 4.940 | 5.210 | 4.890 | 5.205 | 600,875 | +0.08(+1.52%) |
Nov 15, 2010 | 5.392 | 5.401 | 5.077 | 5.127 | 510,999 | -0.30(-5.48%) |
Nov 12, 2010 | 5.365 | 5.429 | 5.347 | 5.424 | 167,170 | +0.00(+0.08%) |
Nov 11, 2010 | 5.552 | 5.552 | 5.306 | 5.420 | 453,160 | -0.16(-2.79%) |
Nov 10, 2010 | 5.758 | 5.758 | 5.534 | 5.575 | 293,971 | -0.19(-3.25%) |
Nov 09, 2010 | 5.826 | 5.826 | 5.735 | 5.762 | 180,346 | -0.05(-0.86%) |
Nov 08, 2010 | 5.826 | 5.840 | 5.794 | 5.813 | 259,866 | -0.03(-0.48%) |
Nov 05, 2010 | 5.786 | 5.841 | 5.782 | 5.841 | 78,975 | +0.04(+0.63%) |
Nov 04, 2010 | 5.759 | 5.813 | 5.759 | 5.804 | 55,667 | +0.04(+0.71%) |
Nov 03, 2010 | 5.741 | 5.777 | 5.737 | 5.763 | 66,520 | +0.01(+0.16%) |
Nov 02, 2010 | 5.759 | 5.759 | 5.727 | 5.754 | 85,713 | -0.01(-0.16%) |
Nov 01, 2010 | 5.763 | 5.768 | 5.722 | 5.763 | 105,199 | +0.00(+0.00%) |
Oct 29, 2010 | 5.741 | 5.763 | 5.718 | 5.763 | 77,562 | +0.04(+0.71%) |
Oct 28, 2010 | 5.750 | 5.750 | 5.722 | 5.722 | 109,559 | -0.04(-0.63%) |
Oct 27, 2010 | 5.768 | 5.783 | 5.759 | 5.759 | 74,215 | -0.01(-0.24%) |
Oct 25, 2010 | 5.759 | 5.791 | 5.750 | 5.772 | 75,076 | +0.04(+0.63%) |
Oct 22, 2010 | 5.768 | 5.804 | 5.686 | 5.736 | 264,199 | -0.03(-0.55%) |
Oct 21, 2010 | 5.772 | 5.791 | 5.754 | 5.768 | 90,053 | +0.00(+0.00%) |
Oct 20, 2010 | 5.800 | 5.841 | 5.768 | 5.768 | 77,320 | -0.04(-0.63%) |
Oct 19, 2010 | 5.836 | 5.836 | 5.791 | 5.804 | 108,546 | -0.02(-0.39%) |
Oct 18, 2010 | 5.831 | 5.840 | 5.813 | 5.827 | 62,787 | -0.01(-0.23%) |
Oct 15, 2010 | 5.854 | 5.863 | 5.841 | 5.841 | 45,648 | -0.03(-0.46%) |
Oct 14, 2010 | 5.881 | 5.895 | 5.841 | 5.868 | 64,804 | -0.02(-0.31%) |
Oct 13, 2010 | 5.895 | 5.895 | 5.854 | 5.886 | 86,867 | -0.01(-0.15%) |
Oct 12, 2010 | 5.859 | 5.895 | 5.859 | 5.895 | 75,279 | +0.01(+0.23%) |
Oct 11, 2010 | 5.868 | 5.881 | 5.841 | 5.881 | 63,924 | +0.02(+0.31%) |
Oct 08, 2010 | 5.863 | 5.863 | 5.804 | 5.863 | 50,292 | +0.00(+0.08%) |
Oct 07, 2010 | 5.836 | 5.859 | 5.772 | 5.859 | 125,978 | +0.00(+0.08%) |
Oct 06, 2010 | 5.895 | 5.895 | 5.836 | 5.854 | 63,085 | -0.01(-0.24%) |
Oct 05, 2010 | 5.882 | 5.891 | 5.841 | 5.868 | 91,699 | +0.00(+0.00%) |
Oct 04, 2010 | 5.877 | 5.882 | 5.837 | 5.868 | 160,718 | +0.00(+0.00%) |
Oct 01, 2010 | 5.868 | 5.895 | 5.832 | 5.868 | 168,292 | +0.02(+0.39%) |
Sep 30, 2010 | 5.850 | 5.850 | 5.823 | 5.846 | 72,897 | -0.02(-0.31%) |
Sep 29, 2010 | 5.868 | 5.882 | 5.823 | 5.864 | 57,257 | +0.00(+0.08%) |
Sep 28, 2010 | 5.828 | 5.859 | 5.814 | 5.859 | 67,547 | +0.01(+0.15%) |
Sep 27, 2010 | 5.837 | 5.855 | 5.805 | 5.850 | 61,659 | +0.03(+0.54%) |
Sep 24, 2010 | 5.855 | 5.855 | 5.805 | 5.819 | 91,929 | -0.06(-1.00%) |
Sep 23, 2010 | 5.823 | 5.877 | 5.755 | 5.877 | 173,031 | +0.05(+0.93%) |
Sep 22, 2010 | 5.800 | 5.823 | 5.787 | 5.823 | 95,921 | +0.02(+0.31%) |
Sep 21, 2010 | 5.782 | 5.823 | 5.782 | 5.805 | 62,840 | +0.02(+0.39%) |
Sep 20, 2010 | 5.823 | 5.837 | 5.782 | 5.782 | 158,884 | -0.01(-0.23%) |
Sep 17, 2010 | 5.796 | 5.819 | 5.782 | 5.796 | 58,137 | +0.04(+0.72%) |
Sep 15, 2010 | 5.805 | 5.805 | 5.670 | 5.754 | 267,160 | -0.05(-0.87%) |
Sep 14, 2010 | 5.814 | 5.832 | 5.787 | 5.805 | 92,277 | -0.01(-0.23%) |
Sep 13, 2010 | 5.823 | 5.841 | 5.819 | 5.819 | 111,772 | -0.01(-0.23%) |
Sep 10, 2010 | 5.837 | 5.859 | 5.796 | 5.832 | 142,413 | -0.04(-0.62%) |
Sep 09, 2010 | 5.868 | 5.873 | 5.846 | 5.868 | 49,565 | +0.00(+0.00%) |
Sep 08, 2010 | 5.918 | 5.918 | 5.868 | 5.868 | 75,908 | -0.03(-0.47%) |
Sep 07, 2010 | 5.860 | 5.900 | 5.837 | 5.896 | 156,018 | +0.02(+0.38%) |
Sep 03, 2010 | 5.891 | 5.891 | 5.833 | 5.873 | 141,306 | -0.00(-0.08%) |
Sep 02, 2010 | 5.855 | 5.878 | 5.837 | 5.878 | 67,244 | +0.02(+0.38%) |