Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.967 | 6.067 | 5.948 | 6.025 | 955,883 | -0.02(-0.28%) |
Nov 29, 2010 | 5.885 | 6.099 | 5.835 | 6.042 | 1,185,311 | +0.11(+1.91%) |
Nov 26, 2010 | 5.986 | 6.011 | 5.929 | 5.929 | 770,712 | -0.08(-1.36%) |
Nov 24, 2010 | 6.011 | 6.011 | 6.011 | 6.011 | 599,398 | +0.03(+0.42%) |
Nov 23, 2010 | 5.860 | 5.992 | 5.816 | 5.986 | 619,937 | +0.04(+0.74%) |
Nov 22, 2010 | 5.954 | 6.030 | 5.885 | 5.942 | 945,277 | -0.04(-0.63%) |
Nov 19, 2010 | 5.665 | 5.979 | 5.665 | 5.979 | 1,044,807 | +0.18(+3.15%) |
Nov 18, 2010 | 5.841 | 5.916 | 5.797 | 5.797 | 895,177 | +0.01(+0.22%) |
Nov 17, 2010 | 5.753 | 5.835 | 5.705 | 5.784 | 841,775 | +0.03(+0.55%) |
Nov 16, 2010 | 5.665 | 5.759 | 5.614 | 5.753 | 910,306 | +0.02(+0.33%) |
Nov 15, 2010 | 5.803 | 5.822 | 5.683 | 5.734 | 577,228 | -0.04(-0.76%) |
Nov 12, 2010 | 5.721 | 5.847 | 5.671 | 5.778 | 1,393,511 | -0.01(-0.11%) |
Nov 11, 2010 | 5.753 | 5.816 | 5.636 | 5.784 | 1,101,182 | -0.02(-0.33%) |
Nov 10, 2010 | 5.709 | 5.822 | 5.621 | 5.803 | 917,902 | +0.11(+1.88%) |
Nov 09, 2010 | 5.683 | 5.702 | 5.583 | 5.696 | 1,519,619 | +0.01(+0.22%) |
Nov 08, 2010 | 5.583 | 5.721 | 5.539 | 5.683 | 955,503 | +0.06(+1.12%) |
Nov 05, 2010 | 5.589 | 5.627 | 5.520 | 5.621 | 378,440 | +0.04(+0.79%) |
Nov 04, 2010 | 5.457 | 5.646 | 5.457 | 5.576 | 691,048 | +0.21(+3.99%) |
Nov 03, 2010 | 5.249 | 5.394 | 5.237 | 5.362 | 479,784 | +0.11(+2.04%) |
Nov 02, 2010 | 5.255 | 5.344 | 5.193 | 5.255 | 900,719 | +0.07(+1.33%) |
Nov 01, 2010 | 5.306 | 5.350 | 5.086 | 5.186 | 694,988 | -0.11(-2.02%) |
Oct 29, 2010 | 5.312 | 5.369 | 5.281 | 5.293 | 525,377 | -0.04(-0.83%) |
Oct 28, 2010 | 5.400 | 5.457 | 5.331 | 5.337 | 585,990 | -0.04(-0.70%) |
Oct 27, 2010 | 5.381 | 5.388 | 5.331 | 5.375 | 848,464 | -0.09(-1.61%) |
Oct 25, 2010 | 5.413 | 5.507 | 5.381 | 5.463 | 699,715 | +0.09(+1.64%) |
Oct 22, 2010 | 5.375 | 5.444 | 5.281 | 5.375 | 772,126 | +0.06(+1.18%) |
Oct 21, 2010 | 5.381 | 5.457 | 5.243 | 5.312 | 955,145 | -0.03(-0.47%) |
Oct 20, 2010 | 5.161 | 5.362 | 5.161 | 5.337 | 821,906 | +0.18(+3.41%) |
Oct 19, 2010 | 5.300 | 5.394 | 5.130 | 5.161 | 735,714 | -0.22(-4.09%) |
Oct 18, 2010 | 5.369 | 5.413 | 5.306 | 5.381 | 696,836 | +0.01(+0.23%) |
Oct 15, 2010 | 5.482 | 5.482 | 5.287 | 5.369 | 1,192,170 | -0.04(-0.81%) |
Oct 14, 2010 | 5.362 | 5.451 | 5.306 | 5.413 | 827,678 | +0.03(+0.58%) |
Oct 13, 2010 | 5.375 | 5.413 | 5.281 | 5.381 | 1,127,006 | +0.01(+0.23%) |
Oct 12, 2010 | 5.350 | 5.375 | 5.255 | 5.369 | 604,517 | +0.02(+0.35%) |
Oct 11, 2010 | 5.337 | 5.362 | 5.205 | 5.350 | 565,363 | +0.05(+0.95%) |
Oct 08, 2010 | 5.300 | 5.344 | 5.186 | 5.300 | 604,935 | +0.07(+1.32%) |
Oct 07, 2010 | 5.300 | 5.306 | 5.136 | 5.230 | 675,906 | -0.03(-0.48%) |
Oct 06, 2010 | 5.381 | 5.388 | 5.186 | 5.255 | 644,155 | -0.13(-2.34%) |
Oct 05, 2010 | 5.112 | 5.381 | 5.043 | 5.381 | 1,658,090 | +0.34(+6.71%) |
Oct 04, 2010 | 5.193 | 5.231 | 4.999 | 5.043 | 944,349 | -0.18(-3.48%) |
Oct 01, 2010 | 5.225 | 5.331 | 5.212 | 5.225 | 978,215 | +0.01(+0.16%) |
Sep 30, 2010 | 5.216 | 5.306 | 5.143 | 5.216 | 1,613,897 | +0.13(+2.55%) |
Sep 29, 2010 | 5.168 | 5.237 | 5.081 | 5.087 | 2,463,729 | +0.16(+3.31%) |
Sep 28, 2010 | 4.905 | 4.968 | 4.756 | 4.924 | 1,141 | +0.02(+0.38%) |
Sep 27, 2010 | 4.786 | 4.962 | 4.780 | 4.905 | 1,930,687 | +0.15(+3.16%) |
Sep 24, 2010 | 4.636 | 4.774 | 4.579 | 4.755 | 3,159,667 | +0.22(+4.83%) |
Sep 23, 2010 | 4.385 | 4.968 | 4.273 | 4.536 | 4,732 | +0.44(+10.70%) |
Sep 22, 2010 | 4.166 | 4.235 | 4.034 | 4.097 | 935,013 | -0.08(-1.80%) |
Sep 21, 2010 | 4.241 | 4.273 | 4.153 | 4.172 | 809,535 | -0.09(-2.06%) |
Sep 20, 2010 | 4.185 | 4.304 | 4.128 | 4.260 | 1,324,348 | +0.08(+1.80%) |
Sep 17, 2010 | 4.185 | 4.285 | 4.110 | 4.185 | 1,926,880 | +0.09(+2.30%) |
Sep 15, 2010 | 4.103 | 4.141 | 3.997 | 4.091 | 1,917,278 | -0.04(-0.91%) |
Sep 14, 2010 | 4.216 | 4.247 | 4.122 | 4.128 | 807,744 | -0.11(-2.66%) |
Sep 13, 2010 | 4.172 | 4.247 | 4.141 | 4.241 | 1,013,408 | +0.11(+2.58%) |
Sep 10, 2010 | 4.141 | 4.210 | 4.110 | 4.135 | 538,297 | +0.02(+0.46%) |
Sep 09, 2010 | 4.254 | 4.254 | 4.060 | 4.116 | 490,861 | -0.09(-2.23%) |
Sep 08, 2010 | 4.116 | 4.222 | 4.085 | 4.210 | 532,793 | +0.12(+2.91%) |
Sep 07, 2010 | 4.141 | 4.160 | 4.016 | 4.091 | 3,850 | -0.06(-1.36%) |
Sep 03, 2010 | 4.179 | 4.197 | 4.078 | 4.147 | 536,997 | +0.04(+1.07%) |
Sep 02, 2010 | 4.103 | 4.160 | 4.053 | 4.103 | 1,915 | -0.01(-0.30%) |