Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.979 | 6.039 | 5.965 | 6.031 | 2,241,938 | -0.02(-0.25%) |
Nov 29, 2010 | 6.014 | 6.054 | 5.970 | 6.047 | 1,381,069 | -0.01(-0.18%) |
Nov 26, 2010 | 6.007 | 6.061 | 5.961 | 6.057 | 1,092,549 | -0.02(-0.36%) |
Nov 24, 2010 | 6.081 | 6.079 | 6.079 | 6.079 | 1,036,392 | +0.06(+0.94%) |
Nov 23, 2010 | 6.033 | 6.074 | 6.005 | 6.023 | 2,099,968 | -0.05(-0.77%) |
Nov 22, 2010 | 6.063 | 6.092 | 6.034 | 6.069 | 1,818,410 | -0.01(-0.23%) |
Nov 19, 2010 | 6.010 | 6.109 | 5.973 | 6.083 | 2,396,013 | +0.07(+1.19%) |
Nov 18, 2010 | 5.939 | 6.035 | 5.938 | 6.012 | 2,099,469 | +0.12(+1.98%) |
Nov 17, 2010 | 5.857 | 5.925 | 5.855 | 5.895 | 1,308,145 | +0.02(+0.41%) |
Nov 16, 2010 | 5.912 | 5.912 | 5.843 | 5.871 | 2,381,748 | -0.09(-1.51%) |
Nov 15, 2010 | 5.886 | 5.978 | 5.884 | 5.961 | 1,826,951 | +0.11(+1.81%) |
Nov 12, 2010 | 5.895 | 5.895 | 5.794 | 5.855 | 2,859,927 | -0.06(-1.01%) |
Nov 11, 2010 | 5.944 | 5.955 | 5.859 | 5.915 | 2,153,936 | -0.05(-0.82%) |
Nov 10, 2010 | 6.023 | 6.046 | 5.931 | 5.963 | 3,380,460 | -0.01(-0.18%) |
Nov 09, 2010 | 6.022 | 6.050 | 5.956 | 5.974 | 2,037,943 | -0.02(-0.30%) |
Nov 08, 2010 | 5.986 | 6.000 | 5.936 | 5.992 | 1,799,141 | -0.01(-0.23%) |
Nov 05, 2010 | 6.032 | 6.071 | 5.991 | 6.006 | 2,041,665 | -0.02(-0.41%) |
Nov 04, 2010 | 5.993 | 6.067 | 5.989 | 6.031 | 2,300,250 | +0.09(+1.45%) |
Nov 03, 2010 | 5.917 | 5.962 | 5.863 | 5.944 | 1,920,638 | +0.00(+0.07%) |
Nov 02, 2010 | 5.941 | 5.977 | 5.913 | 5.940 | 1,480,985 | +0.04(+0.71%) |
Nov 01, 2010 | 5.926 | 5.971 | 5.872 | 5.898 | 2,173,213 | -0.01(-0.18%) |
Oct 29, 2010 | 5.814 | 5.910 | 5.802 | 5.909 | 1,467,353 | +0.09(+1.48%) |
Oct 28, 2010 | 5.812 | 5.862 | 5.801 | 5.823 | 1,172,345 | +0.03(+0.48%) |
Oct 27, 2010 | 5.766 | 5.799 | 5.712 | 5.795 | 1,987,053 | -0.03(-0.46%) |
Oct 25, 2010 | 5.818 | 5.864 | 5.783 | 5.822 | 1,427,826 | +0.05(+0.79%) |
Oct 22, 2010 | 5.840 | 5.849 | 5.750 | 5.776 | 1,185,930 | -0.05(-0.91%) |
Oct 21, 2010 | 5.812 | 5.869 | 5.797 | 5.829 | 2,007,614 | +0.03(+0.53%) |
Oct 20, 2010 | 5.768 | 5.805 | 5.735 | 5.798 | 1,799,019 | +0.04(+0.70%) |
Oct 19, 2010 | 5.753 | 5.800 | 5.693 | 5.758 | 2,758,476 | -0.08(-1.30%) |
Oct 18, 2010 | 5.783 | 5.850 | 5.773 | 5.833 | 1,924,444 | +0.01(+0.09%) |
Oct 15, 2010 | 5.794 | 5.853 | 5.741 | 5.828 | 2,123,429 | +0.05(+0.89%) |
Oct 14, 2010 | 5.815 | 5.824 | 5.745 | 5.777 | 1,829,302 | -0.03(-0.55%) |
Oct 13, 2010 | 5.824 | 5.840 | 5.796 | 5.809 | 1,611,079 | +0.05(+0.81%) |
Oct 12, 2010 | 5.776 | 5.782 | 5.736 | 5.762 | 1,919,672 | -0.02(-0.31%) |
Oct 11, 2010 | 5.784 | 5.815 | 5.739 | 5.780 | 837,500 | +0.02(+0.33%) |
Oct 08, 2010 | 5.761 | 5.775 | 5.704 | 5.761 | 1,288,703 | +0.02(+0.39%) |
Oct 07, 2010 | 5.743 | 5.743 | 5.696 | 5.738 | 2,149,183 | -0.01(-0.20%) |
Oct 06, 2010 | 5.758 | 5.781 | 5.730 | 5.750 | 1,980,706 | +0.00(+0.04%) |
Oct 05, 2010 | 5.684 | 5.759 | 5.667 | 5.748 | 3,175,730 | +0.10(+1.85%) |
Oct 04, 2010 | 5.636 | 5.651 | 5.616 | 5.643 | 2,517,339 | -0.00(-0.02%) |
Oct 01, 2010 | 5.645 | 5.677 | 5.578 | 5.645 | 3,076,604 | +0.07(+1.19%) |
Sep 30, 2010 | 5.558 | 5.602 | 5.528 | 5.578 | 4,069,296 | +0.08(+1.53%) |
Sep 29, 2010 | 5.487 | 5.510 | 5.458 | 5.494 | 1,685,942 | +0.03(+0.51%) |
Sep 28, 2010 | 5.402 | 5.486 | 5.345 | 5.466 | 2,137,567 | +0.05(+0.99%) |
Sep 27, 2010 | 5.440 | 5.463 | 5.408 | 5.413 | 2,054,050 | -0.02(-0.37%) |
Sep 24, 2010 | 5.366 | 5.434 | 5.337 | 5.433 | 2,646,861 | +0.15(+2.74%) |
Sep 23, 2010 | 5.332 | 5.339 | 5.261 | 5.288 | 2,523,377 | -0.07(-1.39%) |
Sep 22, 2010 | 5.367 | 5.417 | 5.306 | 5.363 | 1,934,016 | -0.00(-0.06%) |
Sep 21, 2010 | 5.344 | 5.423 | 5.287 | 5.366 | 2,804,528 | +0.03(+0.52%) |
Sep 20, 2010 | 5.329 | 5.373 | 5.312 | 5.338 | 3,432,918 | -0.01(-0.22%) |
Sep 17, 2010 | 5.350 | 5.413 | 5.297 | 5.350 | 3,039,993 | -0.06(-1.16%) |
Sep 15, 2010 | 5.385 | 5.435 | 5.374 | 5.413 | 2,192,320 | +0.01(+0.16%) |
Sep 14, 2010 | 5.354 | 5.450 | 5.354 | 5.405 | 2,915,936 | +0.03(+0.52%) |
Sep 13, 2010 | 5.431 | 5.434 | 5.329 | 5.377 | 4,067,899 | -0.03(-0.57%) |
Sep 10, 2010 | 5.261 | 5.432 | 5.261 | 5.408 | 3,679,980 | -0.04(-0.76%) |
Sep 09, 2010 | 5.496 | 5.503 | 5.439 | 5.449 | 1,403,093 | -0.01(-0.21%) |
Sep 08, 2010 | 5.469 | 5.512 | 5.439 | 5.461 | 1,677,419 | +0.02(+0.43%) |
Sep 07, 2010 | 5.462 | 5.470 | 5.400 | 5.438 | 1,710,609 | -0.03(-0.59%) |
Sep 03, 2010 | 5.507 | 5.551 | 5.438 | 5.470 | 2,147,205 | +0.01(+0.20%) |
Sep 02, 2010 | 5.447 | 5.464 | 5.398 | 5.459 | 1,218 | +0.04(+0.75%) |