Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.355 | 6.364 | 6.333 | 6.333 | 112,775 | +0.00(+0.05%) |
Oct 28, 2010 | 6.346 | 6.364 | 6.296 | 6.330 | 148,343 | -0.01(-0.15%) |
Oct 27, 2010 | 6.312 | 6.340 | 6.299 | 6.340 | 243,049 | +0.02(+0.39%) |
Oct 25, 2010 | 6.308 | 6.346 | 6.299 | 6.315 | 204,456 | +0.03(+0.54%) |
Oct 22, 2010 | 6.284 | 6.296 | 6.262 | 6.280 | 142,640 | +0.03(+0.51%) |
Oct 21, 2010 | 6.265 | 6.302 | 6.200 | 6.248 | 181,506 | +0.01(+0.18%) |
Oct 20, 2010 | 6.215 | 6.268 | 6.203 | 6.237 | 199,631 | +0.05(+0.79%) |
Oct 19, 2010 | 6.235 | 6.247 | 6.154 | 6.188 | 301,955 | -0.10(-1.57%) |
Oct 18, 2010 | 6.275 | 6.303 | 6.275 | 6.287 | 134,682 | -0.02(-0.25%) |
Oct 15, 2010 | 6.296 | 6.352 | 6.253 | 6.303 | 130,090 | +0.03(+0.44%) |
Oct 14, 2010 | 6.296 | 6.296 | 6.253 | 6.275 | 215,482 | +0.01(+0.10%) |
Oct 13, 2010 | 6.262 | 6.318 | 6.262 | 6.269 | 187,256 | +0.02(+0.30%) |
Oct 12, 2010 | 6.210 | 6.253 | 6.183 | 6.250 | 159,567 | +0.02(+0.35%) |
Oct 11, 2010 | 6.238 | 6.262 | 6.222 | 6.228 | 144,961 | -0.02(-0.30%) |
Oct 08, 2010 | 6.247 | 6.259 | 6.219 | 6.247 | 135,855 | +0.02(+0.25%) |
Oct 07, 2010 | 6.265 | 6.265 | 6.188 | 6.231 | 112,771 | +0.03(+0.55%) |
Oct 06, 2010 | 6.194 | 6.210 | 6.173 | 6.197 | 132,095 | +0.02(+0.35%) |
Oct 05, 2010 | 6.055 | 6.201 | 6.046 | 6.176 | 283,119 | +0.15(+2.57%) |
Oct 04, 2010 | 6.068 | 6.074 | 5.993 | 6.021 | 454,157 | -0.12(-2.01%) |
Oct 01, 2010 | 6.145 | 6.145 | 6.083 | 6.145 | 100,040 | +0.07(+1.12%) |
Sep 30, 2010 | 6.129 | 6.129 | 6.040 | 6.077 | 246,628 | +0.02(+0.26%) |
Sep 29, 2010 | 6.068 | 6.083 | 6.043 | 6.061 | 167,095 | +0.00(+0.00%) |
Sep 28, 2010 | 6.030 | 6.080 | 5.956 | 6.061 | 311,704 | +0.05(+0.82%) |
Sep 27, 2010 | 6.111 | 6.111 | 6.003 | 6.012 | 244,940 | -0.04(-0.61%) |
Sep 24, 2010 | 5.953 | 6.058 | 5.953 | 6.049 | 160,722 | +0.12(+2.09%) |
Sep 23, 2010 | 5.938 | 5.987 | 5.901 | 5.925 | 234,994 | -0.03(-0.47%) |
Sep 22, 2010 | 5.975 | 6.030 | 5.938 | 5.953 | 265,312 | -0.04(-0.62%) |
Sep 21, 2010 | 5.996 | 6.061 | 5.969 | 5.990 | 411,574 | -0.01(-0.13%) |
Sep 20, 2010 | 5.954 | 6.013 | 5.948 | 5.998 | 139,135 | +0.06(+1.04%) |
Sep 17, 2010 | 5.936 | 5.979 | 5.927 | 5.936 | 124,067 | +0.03(+0.57%) |
Sep 15, 2010 | 5.890 | 5.933 | 5.890 | 5.902 | 98,775 | -0.01(-0.16%) |
Sep 14, 2010 | 5.899 | 5.945 | 5.865 | 5.911 | 118,797 | +0.03(+0.47%) |
Sep 13, 2010 | 5.850 | 5.884 | 5.849 | 5.884 | 140,720 | +0.08(+1.43%) |
Sep 10, 2010 | 5.770 | 5.804 | 5.767 | 5.801 | 118,248 | +0.04(+0.62%) |
Sep 09, 2010 | 5.770 | 5.795 | 5.739 | 5.765 | 133,823 | +0.04(+0.77%) |
Sep 08, 2010 | 5.798 | 5.816 | 5.687 | 5.721 | 143,807 | +0.06(+0.98%) |
Sep 07, 2010 | 5.748 | 5.748 | 5.665 | 5.665 | 91,921 | -0.08(-1.44%) |
Sep 03, 2010 | 5.727 | 5.765 | 5.705 | 5.748 | 162,613 | +0.07(+1.30%) |
Sep 02, 2010 | 5.641 | 5.690 | 5.641 | 5.675 | 141,168 | +0.03(+0.60%) |
Sep 01, 2010 | 5.543 | 5.662 | 5.543 | 5.641 | 253,522 | +0.14(+2.51%) |
Aug 31, 2010 | 5.484 | 5.527 | 5.447 | 5.503 | 108,840 | +0.01(+0.22%) |
Aug 30, 2010 | 5.499 | 5.565 | 5.481 | 5.490 | 95,463 | -0.05(-0.89%) |
Aug 27, 2010 | 5.539 | 5.552 | 5.456 | 5.539 | 201,259 | +0.06(+1.07%) |
Aug 26, 2010 | 5.530 | 5.555 | 5.463 | 5.481 | 146,269 | -0.03(-0.56%) |
Aug 25, 2010 | 5.487 | 5.518 | 5.407 | 5.512 | 144,041 | +0.01(+0.17%) |
Aug 24, 2010 | 5.506 | 5.530 | 5.441 | 5.503 | 279,273 | -0.08(-1.44%) |
Aug 23, 2010 | 5.595 | 5.622 | 5.579 | 5.583 | 125,996 | +0.00(+0.06%) |
Aug 20, 2010 | 5.586 | 5.586 | 5.539 | 5.579 | 134,194 | -0.03(-0.57%) |
Aug 19, 2010 | 5.739 | 5.739 | 5.568 | 5.611 | 170,337 | -0.07(-1.18%) |
Aug 18, 2010 | 5.663 | 5.709 | 5.620 | 5.678 | 219,183 | +0.03(+0.54%) |
Aug 17, 2010 | 5.642 | 5.694 | 5.642 | 5.648 | 151,434 | +0.05(+0.87%) |
Aug 16, 2010 | 5.599 | 5.611 | 5.559 | 5.599 | 200,732 | +0.00(+0.00%) |
Aug 13, 2010 | 5.599 | 5.614 | 5.559 | 5.599 | 116,145 | +0.05(+0.83%) |
Aug 12, 2010 | 5.538 | 5.568 | 5.520 | 5.553 | 158,457 | -0.03(-0.49%) |
Aug 11, 2010 | 5.709 | 5.709 | 5.581 | 5.581 | 324,087 | -0.18(-3.13%) |
Aug 10, 2010 | 5.739 | 5.797 | 5.721 | 5.761 | 201,472 | -0.05(-0.84%) |
Aug 09, 2010 | 5.816 | 5.822 | 5.770 | 5.810 | 144,130 | +0.02(+0.42%) |
Aug 06, 2010 | 5.785 | 5.794 | 5.727 | 5.785 | 164,202 | -0.01(-0.16%) |
Aug 05, 2010 | 5.794 | 5.804 | 5.755 | 5.794 | 120,192 | -0.01(-0.21%) |
Aug 04, 2010 | 5.807 | 5.819 | 5.791 | 5.807 | 106,723 | +0.00(+0.00%) |
Aug 03, 2010 | 5.794 | 5.831 | 5.779 | 5.807 | 69,552 | -0.01(-0.21%) |