Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.586 | 5.748 | 5.549 | 5.748 | 77,462 | +0.08(+1.45%) |
Nov 29, 2010 | 5.594 | 5.686 | 5.543 | 5.666 | 24,755 | +0.02(+0.36%) |
Nov 26, 2010 | 5.705 | 5.705 | 5.645 | 5.645 | 18,569 | -0.09(-1.65%) |
Nov 24, 2010 | 5.584 | 5.740 | 5.740 | 5.740 | 57,159 | +0.22(+3.94%) |
Nov 23, 2010 | 5.561 | 5.643 | 5.504 | 5.522 | 24,740 | -0.12(-2.18%) |
Nov 22, 2010 | 5.721 | 5.721 | 5.615 | 5.645 | 27,795 | -0.02(-0.36%) |
Nov 19, 2010 | 5.709 | 5.709 | 5.627 | 5.666 | 30,230 | -0.03(-0.58%) |
Nov 18, 2010 | 5.649 | 5.717 | 5.649 | 5.699 | 21,141 | +0.05(+0.87%) |
Nov 17, 2010 | 5.666 | 5.755 | 5.649 | 5.649 | 11,827 | -0.04(-0.65%) |
Nov 16, 2010 | 5.787 | 5.787 | 5.674 | 5.686 | 47,426 | -0.14(-2.46%) |
Nov 15, 2010 | 5.820 | 5.878 | 5.799 | 5.830 | 25,466 | +0.03(+0.53%) |
Nov 12, 2010 | 5.830 | 5.858 | 5.789 | 5.799 | 31,073 | -0.06(-0.95%) |
Nov 11, 2010 | 5.847 | 5.892 | 5.845 | 5.855 | 16,304 | -0.07(-1.18%) |
Nov 10, 2010 | 5.873 | 5.933 | 5.810 | 5.925 | 114,118 | +0.06(+1.05%) |
Nov 09, 2010 | 5.875 | 5.912 | 5.861 | 5.863 | 101,657 | -0.02(-0.35%) |
Nov 08, 2010 | 5.918 | 5.918 | 5.849 | 5.884 | 41,985 | -0.05(-0.83%) |
Nov 05, 2010 | 5.949 | 5.949 | 5.769 | 5.933 | 45,911 | -0.02(-0.38%) |
Nov 04, 2010 | 5.565 | 5.955 | 5.565 | 5.955 | 216,701 | +0.40(+7.21%) |
Nov 03, 2010 | 5.491 | 5.561 | 5.472 | 5.555 | 212,999 | +0.06(+1.05%) |
Nov 02, 2010 | 5.381 | 5.498 | 5.358 | 5.498 | 118,137 | +0.11(+2.02%) |
Nov 01, 2010 | 5.360 | 5.391 | 5.344 | 5.389 | 239,567 | -0.00(-0.08%) |
Oct 29, 2010 | 5.342 | 5.393 | 5.342 | 5.393 | 59,584 | +0.05(+0.84%) |
Oct 28, 2010 | 5.405 | 5.418 | 5.348 | 5.348 | 17,570 | -0.03(-0.57%) |
Oct 27, 2010 | 5.440 | 5.459 | 5.372 | 5.379 | 54,148 | -0.13(-2.42%) |
Oct 25, 2010 | 5.510 | 5.543 | 5.481 | 5.512 | 20,858 | -0.01(-0.11%) |
Oct 22, 2010 | 5.506 | 5.518 | 5.442 | 5.518 | 55,113 | +0.01(+0.26%) |
Oct 21, 2010 | 5.623 | 5.625 | 5.461 | 5.504 | 67,184 | -0.12(-2.15%) |
Oct 20, 2010 | 5.723 | 5.725 | 5.545 | 5.625 | 82,128 | -0.06(-1.05%) |
Oct 19, 2010 | 5.861 | 5.861 | 5.635 | 5.684 | 59,394 | -0.17(-2.94%) |
Oct 18, 2010 | 5.908 | 5.908 | 5.781 | 5.857 | 36,013 | -0.05(-0.87%) |
Oct 15, 2010 | 6.109 | 6.109 | 5.822 | 5.908 | 85,202 | -0.11(-1.88%) |
Oct 14, 2010 | 6.157 | 6.157 | 5.982 | 6.021 | 40,538 | -0.13(-2.07%) |
Oct 13, 2010 | 6.044 | 6.157 | 6.005 | 6.148 | 70,476 | +0.12(+1.94%) |
Oct 12, 2010 | 5.939 | 6.056 | 5.930 | 6.031 | 28,184 | +0.06(+1.03%) |
Oct 11, 2010 | 5.976 | 5.992 | 5.920 | 5.970 | 8,709 | -0.03(-0.51%) |
Oct 08, 2010 | 6.001 | 6.005 | 5.719 | 6.001 | 59,618 | +0.25(+4.39%) |
Oct 07, 2010 | 5.871 | 5.902 | 5.748 | 5.748 | 521 | -0.10(-1.69%) |
Oct 06, 2010 | 5.931 | 5.931 | 5.808 | 5.847 | 46,008 | -0.10(-1.66%) |
Oct 05, 2010 | 5.756 | 5.945 | 5.734 | 5.945 | 73,623 | +0.26(+4.55%) |
Oct 04, 2010 | 5.820 | 5.820 | 5.686 | 5.686 | 25,851 | -0.14(-2.46%) |
Oct 01, 2010 | 5.830 | 5.884 | 5.799 | 5.830 | 29,587 | -0.02(-0.40%) |
Sep 30, 2010 | 5.853 | 5.947 | 5.775 | 5.853 | 14,511 | -0.03(-0.55%) |
Sep 29, 2010 | 5.689 | 5.933 | 5.594 | 5.886 | 40,017 | +0.16(+2.80%) |
Sep 28, 2010 | 5.725 | 5.725 | 5.604 | 5.725 | 5,061 | +0.02(+0.40%) |
Sep 27, 2010 | 5.795 | 5.795 | 5.697 | 5.703 | 10,940 | -0.11(-1.87%) |
Sep 24, 2010 | 5.721 | 5.886 | 5.721 | 5.812 | 56,569 | +0.19(+3.32%) |
Sep 23, 2010 | 5.660 | 5.738 | 5.617 | 5.625 | 667 | -0.05(-0.87%) |
Sep 22, 2010 | 5.676 | 5.700 | 5.621 | 5.674 | 15,139 | -0.03(-0.47%) |
Sep 21, 2010 | 5.814 | 5.830 | 5.701 | 5.701 | 35,876 | -0.14(-2.32%) |
Sep 20, 2010 | 5.604 | 5.851 | 5.571 | 5.836 | 62,751 | +0.23(+4.14%) |
Sep 17, 2010 | 5.604 | 5.627 | 5.550 | 5.604 | 60,831 | +0.00(+0.00%) |
Sep 15, 2010 | 5.543 | 5.604 | 5.489 | 5.604 | 73,614 | +0.06(+1.07%) |
Sep 14, 2010 | 5.586 | 5.592 | 5.514 | 5.545 | 23,226 | -0.05(-0.84%) |
Sep 13, 2010 | 5.756 | 5.760 | 5.574 | 5.592 | 109,982 | -0.12(-2.12%) |
Sep 10, 2010 | 5.678 | 5.717 | 5.625 | 5.713 | 19,670 | +0.04(+0.72%) |
Sep 09, 2010 | 5.951 | 5.951 | 5.615 | 5.672 | 18,106 | +0.03(+0.47%) |
Sep 08, 2010 | 5.730 | 5.730 | 5.602 | 5.645 | 8,290 | -0.05(-0.87%) |
Sep 07, 2010 | 5.787 | 5.791 | 5.695 | 5.695 | 832 | -0.14(-2.32%) |
Sep 03, 2010 | 5.816 | 5.840 | 5.787 | 5.830 | 21,525 | +0.07(+1.25%) |
Sep 02, 2010 | 5.721 | 5.758 | 5.668 | 5.758 | 15,388 | +0.09(+1.52%) |