Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.941 | 6.049 | 5.841 | 6.004 | 2,001,633 | -0.09(-1.48%) |
Nov 29, 2010 | 6.085 | 6.203 | 5.986 | 6.094 | 1,776,104 | +0.06(+1.05%) |
Nov 26, 2010 | 5.941 | 6.076 | 5.887 | 6.031 | 564,975 | +0.02(+0.30%) |
Nov 24, 2010 | 5.760 | 6.013 | 6.013 | 6.013 | 1,866,144 | +0.31(+5.38%) |
Nov 23, 2010 | 5.625 | 5.756 | 5.525 | 5.706 | 1,795,090 | +0.00(+0.00%) |
Nov 22, 2010 | 5.589 | 5.724 | 5.498 | 5.706 | 1,847,473 | +0.12(+2.10%) |
Nov 19, 2010 | 5.363 | 5.616 | 5.327 | 5.589 | 2,204,477 | +0.23(+4.21%) |
Nov 18, 2010 | 5.173 | 5.417 | 5.164 | 5.363 | 2,352,285 | +0.27(+5.32%) |
Nov 17, 2010 | 5.227 | 5.236 | 5.083 | 5.092 | 1,202,317 | -0.10(-1.91%) |
Nov 16, 2010 | 5.255 | 5.309 | 5.101 | 5.191 | 1,637,475 | -0.12(-2.21%) |
Nov 15, 2010 | 5.426 | 5.471 | 5.291 | 5.309 | 1,437,078 | -0.06(-1.18%) |
Nov 12, 2010 | 5.552 | 5.643 | 5.282 | 5.372 | 3,922,704 | -0.29(-5.10%) |
Nov 11, 2010 | 5.372 | 5.697 | 5.327 | 5.661 | 4,223,565 | -0.09(-1.57%) |
Nov 10, 2010 | 5.769 | 5.828 | 5.571 | 5.751 | 2,248,262 | -0.05(-0.93%) |
Nov 09, 2010 | 5.995 | 6.049 | 5.778 | 5.805 | 1,733,248 | -0.17(-2.87%) |
Nov 08, 2010 | 5.968 | 6.035 | 5.932 | 5.977 | 1,385,348 | +0.01(+0.15%) |
Nov 05, 2010 | 5.923 | 6.121 | 5.841 | 5.968 | 2,033,266 | +0.00(+0.00%) |
Nov 04, 2010 | 5.688 | 5.968 | 5.661 | 5.968 | 2,931,732 | +0.35(+6.27%) |
Nov 03, 2010 | 5.571 | 5.616 | 5.426 | 5.616 | 1,339,840 | +0.09(+1.63%) |
Nov 02, 2010 | 5.462 | 5.572 | 5.399 | 5.525 | 1,468,276 | +0.11(+2.00%) |
Nov 01, 2010 | 5.634 | 5.688 | 5.399 | 5.417 | 1,454,627 | -0.20(-3.54%) |
Oct 29, 2010 | 5.598 | 5.724 | 5.580 | 5.616 | 918,698 | +0.00(+0.00%) |
Oct 28, 2010 | 5.733 | 5.733 | 5.526 | 5.616 | 1,111,281 | -0.10(-1.74%) |
Oct 27, 2010 | 5.498 | 5.715 | 5.498 | 5.715 | 2,016,706 | +0.22(+3.94%) |
Oct 25, 2010 | 5.480 | 5.571 | 5.435 | 5.498 | 1,043,665 | +0.07(+1.33%) |
Oct 22, 2010 | 5.255 | 5.435 | 5.227 | 5.426 | 1,005,445 | +0.19(+3.62%) |
Oct 21, 2010 | 5.390 | 5.453 | 5.191 | 5.236 | 2,084,318 | -0.14(-2.52%) |
Oct 20, 2010 | 5.525 | 5.589 | 5.363 | 5.372 | 1,869,382 | -0.14(-2.62%) |
Oct 19, 2010 | 5.498 | 5.670 | 5.417 | 5.516 | 1,633,833 | -0.09(-1.61%) |
Oct 18, 2010 | 5.598 | 5.670 | 5.462 | 5.607 | 1,622,684 | +0.04(+0.65%) |
Oct 15, 2010 | 5.390 | 5.598 | 5.264 | 5.571 | 3,022,766 | +0.26(+4.93%) |
Oct 14, 2010 | 5.264 | 5.336 | 5.209 | 5.309 | 2,429,305 | +0.05(+1.03%) |
Oct 13, 2010 | 5.327 | 5.417 | 5.255 | 5.255 | 3,199,082 | -0.04(-0.68%) |
Oct 12, 2010 | 5.065 | 5.318 | 5.038 | 5.291 | 3,121,524 | +0.14(+2.63%) |
Oct 11, 2010 | 5.300 | 5.300 | 5.146 | 5.155 | 1,861,726 | -0.13(-2.39%) |
Oct 08, 2010 | 5.038 | 5.399 | 4.975 | 5.282 | 12,637,388 | -0.58(-9.86%) |
Oct 07, 2010 | 5.769 | 5.923 | 5.724 | 5.859 | 1,924,452 | +0.14(+2.53%) |
Oct 06, 2010 | 5.670 | 5.769 | 5.589 | 5.715 | 1,539,491 | +0.04(+0.64%) |
Oct 05, 2010 | 5.552 | 5.733 | 5.417 | 5.679 | 1,855,090 | +0.23(+4.14%) |
Oct 04, 2010 | 5.616 | 5.643 | 5.426 | 5.453 | 1,825,669 | -0.21(-3.67%) |
Oct 01, 2010 | 5.643 | 5.715 | 5.607 | 5.661 | 1,353,718 | +0.07(+1.29%) |
Sep 30, 2010 | 5.724 | 5.778 | 5.399 | 5.589 | 2,283,636 | -0.09(-1.59%) |
Sep 29, 2010 | 5.516 | 5.769 | 5.507 | 5.679 | 1,797,452 | +0.12(+2.11%) |
Sep 28, 2010 | 5.426 | 5.571 | 5.255 | 5.562 | 1,770,235 | +0.18(+3.36%) |
Sep 27, 2010 | 5.417 | 5.462 | 5.309 | 5.381 | 1,191,873 | -0.02(-0.33%) |
Sep 24, 2010 | 5.236 | 5.399 | 5.209 | 5.399 | 1,560,467 | +0.25(+4.91%) |
Sep 23, 2010 | 5.155 | 5.345 | 5.083 | 5.146 | 1,125,709 | -0.06(-1.21%) |
Sep 22, 2010 | 5.390 | 5.426 | 5.164 | 5.209 | 1,961,764 | -0.21(-3.83%) |
Sep 21, 2010 | 5.354 | 5.489 | 5.264 | 5.417 | 2,157,355 | +0.07(+1.35%) |
Sep 20, 2010 | 5.065 | 5.372 | 5.020 | 5.345 | 2,456,368 | +0.32(+6.28%) |
Sep 17, 2010 | 5.056 | 5.128 | 4.966 | 5.029 | 1,589,810 | +0.08(+1.64%) |
Sep 15, 2010 | 4.930 | 4.966 | 4.758 | 4.948 | 3,810,721 | -0.04(-0.72%) |
Sep 14, 2010 | 4.875 | 5.164 | 4.839 | 4.984 | 3,287,490 | -0.13(-2.47%) |
Sep 13, 2010 | 5.020 | 5.227 | 5.020 | 5.110 | 2,136,161 | +0.20(+4.04%) |
Sep 10, 2010 | 5.092 | 5.101 | 4.785 | 4.911 | 2,858,969 | -0.14(-2.86%) |
Sep 09, 2010 | 5.236 | 5.291 | 5.011 | 5.056 | 2,742,736 | -0.11(-2.10%) |
Sep 08, 2010 | 5.209 | 5.327 | 5.146 | 5.164 | 2,010,816 | +0.00(+0.00%) |
Sep 07, 2010 | 5.534 | 5.534 | 5.146 | 5.164 | 2,857,524 | -0.42(-7.44%) |
Sep 03, 2010 | 5.426 | 5.652 | 5.399 | 5.580 | 2,097,040 | +0.25(+4.75%) |
Sep 02, 2010 | 5.327 | 5.354 | 5.200 | 5.327 | 2,348,033 | +0.04(+0.68%) |