Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.113 | 6.135 | 6.071 | 6.080 | 2,314,887 | -0.06(-0.94%) |
Nov 29, 2010 | 6.244 | 6.257 | 6.110 | 6.138 | 1,470,757 | -0.10(-1.61%) |
Nov 26, 2010 | 6.284 | 6.302 | 6.235 | 6.238 | 253,819 | -0.07(-1.06%) |
Nov 24, 2010 | 6.311 | 6.305 | 6.305 | 6.305 | 766,353 | +0.04(+0.68%) |
Nov 23, 2010 | 6.290 | 6.324 | 6.254 | 6.263 | 996,837 | -0.04(-0.68%) |
Nov 22, 2010 | 6.330 | 6.352 | 6.284 | 6.305 | 744,466 | -0.03(-0.43%) |
Nov 19, 2010 | 6.263 | 6.363 | 6.257 | 6.333 | 2,193,553 | +0.00(+0.05%) |
Nov 18, 2010 | 6.324 | 6.333 | 6.257 | 6.330 | 1,591,901 | +0.07(+1.17%) |
Nov 17, 2010 | 6.254 | 6.311 | 6.190 | 6.257 | 1,144,329 | +0.03(+0.54%) |
Nov 16, 2010 | 6.461 | 6.488 | 6.202 | 6.223 | 2,118,702 | -0.26(-3.95%) |
Nov 15, 2010 | 6.567 | 6.576 | 6.467 | 6.479 | 976,999 | -0.08(-1.21%) |
Nov 12, 2010 | 6.415 | 6.619 | 6.415 | 6.558 | 2,199,689 | +0.10(+1.51%) |
Nov 11, 2010 | 6.406 | 6.482 | 6.406 | 6.461 | 2,094,799 | +0.03(+0.52%) |
Nov 10, 2010 | 6.473 | 6.573 | 6.351 | 6.427 | 3,058,243 | +0.08(+1.30%) |
Nov 09, 2010 | 6.397 | 6.427 | 6.293 | 6.345 | 1,092,942 | +0.04(+0.63%) |
Nov 08, 2010 | 6.339 | 6.391 | 6.290 | 6.305 | 649,494 | -0.02(-0.39%) |
Nov 05, 2010 | 6.321 | 6.385 | 6.296 | 6.330 | 877,135 | +0.01(+0.10%) |
Nov 04, 2010 | 6.159 | 6.336 | 6.159 | 6.324 | 1,138,673 | +0.22(+3.64%) |
Nov 03, 2010 | 6.177 | 6.233 | 6.016 | 6.101 | 1,700,004 | -0.09(-1.38%) |
Nov 02, 2010 | 6.257 | 6.266 | 6.092 | 6.187 | 1,244,725 | -0.02(-0.29%) |
Nov 01, 2010 | 6.162 | 6.305 | 6.138 | 6.205 | 2,016,833 | +0.05(+0.79%) |
Oct 29, 2010 | 6.095 | 6.171 | 6.095 | 6.156 | 719,663 | +0.06(+0.95%) |
Oct 28, 2010 | 6.110 | 6.174 | 6.092 | 6.098 | 622,459 | +0.01(+0.10%) |
Oct 27, 2010 | 6.034 | 6.141 | 6.034 | 6.092 | 1,299,566 | -0.06(-0.99%) |
Oct 25, 2010 | 6.184 | 6.202 | 6.129 | 6.153 | 1,230,112 | +0.00(+0.05%) |
Oct 22, 2010 | 6.104 | 6.171 | 6.086 | 6.150 | 1,170,498 | +0.06(+1.00%) |
Oct 21, 2010 | 6.184 | 6.202 | 6.071 | 6.089 | 1,197,004 | -0.05(-0.84%) |
Oct 20, 2010 | 6.141 | 6.208 | 6.135 | 6.141 | 955,729 | +0.03(+0.55%) |
Oct 19, 2010 | 6.159 | 6.196 | 6.095 | 6.107 | 1,003,876 | -0.10(-1.67%) |
Oct 18, 2010 | 6.187 | 6.217 | 6.165 | 6.211 | 769,905 | +0.05(+0.89%) |
Oct 15, 2010 | 6.180 | 6.217 | 6.153 | 6.156 | 1,478,348 | -0.01(-0.10%) |
Oct 14, 2010 | 6.202 | 6.278 | 6.153 | 6.162 | 863,354 | -0.02(-0.30%) |
Oct 13, 2010 | 6.187 | 6.254 | 6.174 | 6.180 | 932,781 | +0.00(+0.00%) |
Oct 12, 2010 | 6.184 | 6.205 | 6.141 | 6.180 | 550,763 | +0.01(+0.15%) |
Oct 11, 2010 | 6.092 | 6.199 | 6.077 | 6.171 | 437,804 | +0.09(+1.55%) |
Oct 08, 2010 | 6.077 | 6.104 | 6.046 | 6.077 | 1,429,957 | -0.01(-0.20%) |
Oct 07, 2010 | 6.159 | 6.184 | 6.083 | 6.089 | 482 | -0.03(-0.45%) |
Oct 06, 2010 | 6.162 | 6.162 | 6.083 | 6.116 | 576,633 | -0.04(-0.59%) |
Oct 05, 2010 | 6.092 | 6.162 | 6.056 | 6.153 | 3,302 | +0.09(+1.41%) |
Oct 04, 2010 | 6.098 | 6.126 | 6.031 | 6.068 | 771,136 | -0.02(-0.30%) |
Oct 01, 2010 | 6.086 | 6.141 | 6.053 | 6.086 | 1,295,938 | +0.03(+0.54%) |
Sep 30, 2010 | 6.054 | 6.153 | 6.010 | 6.054 | 6,286 | -0.07(-1.13%) |
Sep 29, 2010 | 6.071 | 6.132 | 6.022 | 6.123 | 1,487 | +0.02(+0.35%) |
Sep 28, 2010 | 6.101 | 6.101 | 5.925 | 6.101 | 42,090 | +0.04(+0.65%) |
Sep 27, 2010 | 6.092 | 6.092 | 5.998 | 6.062 | 916,951 | -0.02(-0.25%) |
Sep 24, 2010 | 6.019 | 6.077 | 6.013 | 6.077 | 1,215,326 | +0.09(+1.47%) |
Sep 23, 2010 | 5.976 | 6.025 | 5.937 | 5.989 | 10,800 | -0.00(-0.05%) |
Sep 22, 2010 | 5.946 | 6.043 | 5.946 | 5.992 | 1,736,162 | +0.04(+0.72%) |
Sep 21, 2010 | 6.031 | 6.040 | 5.931 | 5.949 | 1,611 | -0.10(-1.61%) |
Sep 20, 2010 | 5.961 | 6.071 | 5.894 | 6.046 | 1,181,476 | +0.11(+1.79%) |
Sep 17, 2010 | 5.940 | 5.979 | 5.848 | 5.940 | 1,222,752 | -0.01(-0.20%) |
Sep 15, 2010 | 5.986 | 6.013 | 5.922 | 5.952 | 978,512 | -0.02(-0.41%) |
Sep 14, 2010 | 6.001 | 6.056 | 5.976 | 5.976 | 679,086 | -0.04(-0.71%) |
Sep 13, 2010 | 5.998 | 6.028 | 5.964 | 6.019 | 606,520 | +0.06(+1.02%) |
Sep 10, 2010 | 5.961 | 5.995 | 5.934 | 5.958 | 421,245 | +0.02(+0.41%) |
Sep 09, 2010 | 5.973 | 5.973 | 5.894 | 5.934 | 494,806 | +0.00(+0.00%) |
Sep 08, 2010 | 5.928 | 5.940 | 5.888 | 5.934 | 728 | +0.04(+0.72%) |
Sep 07, 2010 | 5.909 | 5.922 | 5.851 | 5.891 | 6,470 | -0.04(-0.72%) |
Sep 03, 2010 | 5.879 | 5.940 | 5.861 | 5.934 | 725,973 | +0.07(+1.14%) |
Sep 02, 2010 | 5.940 | 5.940 | 5.806 | 5.867 | 9,014 | -0.05(-0.87%) |