Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.860 | 5.957 | 5.830 | 5.933 | 1,135,373 | +0.06(+1.04%) |
Dec 30, 2010 | 5.855 | 5.888 | 5.787 | 5.872 | 1,342,596 | +0.04(+0.61%) |
Dec 29, 2010 | 5.650 | 5.839 | 5.650 | 5.837 | 1,734,066 | +0.21(+3.73%) |
Dec 28, 2010 | 5.629 | 5.653 | 5.561 | 5.627 | 1,215,996 | -0.02(-0.38%) |
Dec 27, 2010 | 5.657 | 5.660 | 5.601 | 5.648 | 1,217,311 | -0.05(-0.87%) |
Dec 23, 2010 | 5.683 | 5.723 | 5.665 | 5.698 | 1,258,342 | +0.00(+0.00%) |
Dec 22, 2010 | 5.683 | 5.698 | 5.657 | 5.698 | 670,258 | -0.03(-0.53%) |
Dec 21, 2010 | 5.808 | 5.841 | 5.709 | 5.728 | 1,135,224 | -0.05(-0.94%) |
Dec 20, 2010 | 5.818 | 5.841 | 5.761 | 5.782 | 1,040,594 | -0.01(-0.24%) |
Dec 17, 2010 | 5.752 | 5.806 | 5.702 | 5.797 | 1,711,756 | +0.04(+0.74%) |
Dec 16, 2010 | 5.712 | 5.787 | 5.700 | 5.754 | 914,965 | +0.04(+0.62%) |
Dec 15, 2010 | 5.752 | 5.792 | 5.702 | 5.719 | 1,169,680 | -0.04(-0.66%) |
Dec 14, 2010 | 5.815 | 5.815 | 5.714 | 5.756 | 1,268,425 | -0.07(-1.17%) |
Dec 13, 2010 | 5.841 | 5.867 | 5.778 | 5.825 | 1,120,661 | +0.00(+0.04%) |
Dec 10, 2010 | 5.827 | 5.834 | 5.789 | 5.822 | 1,092,103 | -0.02(-0.32%) |
Dec 09, 2010 | 5.903 | 5.914 | 5.820 | 5.841 | 1,592,160 | -0.05(-0.92%) |
Dec 08, 2010 | 5.881 | 5.929 | 5.797 | 5.896 | 1,968,023 | -0.06(-0.99%) |
Dec 07, 2010 | 6.058 | 6.061 | 5.940 | 5.954 | 2,259,687 | -0.19(-3.07%) |
Dec 06, 2010 | 6.160 | 6.176 | 6.082 | 6.143 | 885,304 | -0.05(-0.84%) |
Dec 03, 2010 | 5.995 | 6.239 | 5.921 | 6.195 | 1,539,158 | +0.15(+2.42%) |
Dec 02, 2010 | 5.933 | 6.049 | 5.917 | 6.049 | 1,636,703 | +0.11(+1.91%) |
Dec 01, 2010 | 5.978 | 6.023 | 5.872 | 5.936 | 1,543,651 | +0.03(+0.56%) |
Nov 30, 2010 | 5.780 | 5.947 | 5.780 | 5.903 | 2,659,803 | +0.12(+2.04%) |
Nov 29, 2010 | 5.778 | 5.801 | 5.742 | 5.785 | 1,585,076 | -0.01(-0.16%) |
Nov 26, 2010 | 5.808 | 5.841 | 5.761 | 5.794 | 449,537 | -0.04(-0.73%) |
Nov 24, 2010 | 5.804 | 5.837 | 5.837 | 5.837 | 826,893 | +0.12(+2.02%) |
Nov 23, 2010 | 5.733 | 5.749 | 5.620 | 5.721 | 1,399,140 | -0.04(-0.74%) |
Nov 22, 2010 | 5.881 | 5.896 | 5.721 | 5.764 | 2,691,454 | -0.08(-1.33%) |
Nov 19, 2010 | 5.719 | 5.896 | 5.693 | 5.841 | 2,207,258 | +0.08(+1.39%) |
Nov 18, 2010 | 5.735 | 5.789 | 5.709 | 5.761 | 1,528,951 | +0.14(+2.52%) |
Nov 17, 2010 | 5.596 | 5.690 | 5.587 | 5.620 | 2,727,444 | +0.04(+0.80%) |
Nov 16, 2010 | 5.575 | 5.679 | 5.547 | 5.575 | 1,784,870 | -0.02(-0.38%) |
Nov 15, 2010 | 5.599 | 5.639 | 5.577 | 5.596 | 882,283 | +0.01(+0.21%) |
Nov 12, 2010 | 5.667 | 5.677 | 5.563 | 5.584 | 1,635,660 | -0.08(-1.46%) |
Nov 11, 2010 | 5.714 | 5.721 | 5.650 | 5.667 | 1,773,293 | -0.21(-3.65%) |
Nov 10, 2010 | 6.094 | 6.162 | 5.860 | 5.881 | 4,562,420 | +0.01(+0.20%) |
Nov 09, 2010 | 5.848 | 5.888 | 5.788 | 5.870 | 2,254,007 | +0.10(+1.76%) |
Nov 08, 2010 | 5.782 | 5.921 | 5.752 | 5.768 | 1,519,279 | -0.10(-1.73%) |
Nov 05, 2010 | 5.822 | 5.872 | 5.780 | 5.870 | 1,238,802 | +0.03(+0.52%) |
Nov 04, 2010 | 5.698 | 5.839 | 5.698 | 5.839 | 2,725,120 | +0.24(+4.29%) |
Nov 03, 2010 | 5.537 | 5.599 | 5.502 | 5.599 | 2,609,859 | +0.05(+0.85%) |
Nov 02, 2010 | 5.575 | 5.580 | 5.452 | 5.551 | 944,877 | +0.04(+0.73%) |
Nov 01, 2010 | 5.551 | 5.610 | 5.492 | 5.511 | 1,688,085 | +0.04(+0.65%) |
Oct 29, 2010 | 5.547 | 5.575 | 5.469 | 5.476 | 1,294,650 | -0.05(-0.98%) |
Oct 28, 2010 | 5.573 | 5.594 | 5.516 | 5.530 | 1,966,827 | -0.02(-0.30%) |
Oct 27, 2010 | 5.587 | 5.615 | 5.523 | 5.547 | 1,914,915 | +0.03(+0.60%) |
Oct 25, 2010 | 5.596 | 5.596 | 5.497 | 5.514 | 1,414,900 | +0.01(+0.21%) |
Oct 22, 2010 | 5.639 | 5.657 | 5.495 | 5.502 | 1,271,195 | -0.16(-2.87%) |
Oct 21, 2010 | 5.634 | 5.676 | 5.596 | 5.665 | 2,457,267 | -0.01(-0.17%) |
Oct 20, 2010 | 5.726 | 5.728 | 5.648 | 5.674 | 3,020,470 | -0.07(-1.15%) |
Oct 19, 2010 | 5.617 | 5.775 | 5.582 | 5.740 | 3,286,901 | -0.04(-0.69%) |
Oct 18, 2010 | 5.773 | 5.818 | 5.716 | 5.780 | 1,780,586 | +0.05(+0.82%) |
Oct 15, 2010 | 5.815 | 5.879 | 5.728 | 5.733 | 3,314,170 | -0.09(-1.54%) |
Oct 14, 2010 | 5.886 | 5.929 | 5.775 | 5.822 | 2,539,125 | -0.10(-1.75%) |
Oct 13, 2010 | 5.971 | 5.985 | 5.839 | 5.926 | 3,175,344 | +0.15(+2.65%) |
Oct 12, 2010 | 5.806 | 5.808 | 5.752 | 5.773 | 1,535,981 | -0.08(-1.29%) |
Oct 11, 2010 | 5.872 | 5.872 | 5.816 | 5.848 | 1,714,645 | -0.01(-0.24%) |
Oct 08, 2010 | 5.863 | 5.877 | 5.646 | 5.863 | 2,441,189 | +0.20(+3.54%) |
Oct 07, 2010 | 5.752 | 5.752 | 5.613 | 5.662 | 5,939 | -0.06(-1.03%) |
Oct 06, 2010 | 5.775 | 5.775 | 5.681 | 5.721 | 2,595,529 | -0.02(-0.29%) |
Oct 05, 2010 | 5.573 | 5.747 | 5.568 | 5.738 | 3,900,276 | +0.27(+4.87%) |
Oct 04, 2010 | 5.393 | 5.471 | 5.365 | 5.471 | 2,320,783 | +0.20(+3.71%) |