Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.638 | 5.638 | 5.592 | 5.627 | 249,882 | +0.01(+0.21%) |
Oct 28, 2010 | 5.658 | 5.665 | 5.584 | 5.615 | 268,751 | -0.04(-0.69%) |
Oct 27, 2010 | 5.665 | 5.689 | 5.580 | 5.654 | 292,910 | -0.10(-1.75%) |
Oct 25, 2010 | 5.793 | 5.809 | 5.734 | 5.755 | 392,351 | -0.03(-0.54%) |
Oct 22, 2010 | 5.824 | 5.836 | 5.762 | 5.786 | 295,436 | -0.06(-0.99%) |
Oct 21, 2010 | 5.786 | 5.859 | 5.766 | 5.844 | 459,611 | +0.06(+1.00%) |
Oct 20, 2010 | 5.689 | 5.786 | 5.685 | 5.786 | 516,785 | +0.08(+1.43%) |
Oct 19, 2010 | 5.743 | 5.747 | 5.673 | 5.704 | 377,503 | -0.05(-0.94%) |
Oct 18, 2010 | 5.848 | 5.848 | 5.747 | 5.758 | 420,004 | -0.07(-1.26%) |
Oct 15, 2010 | 5.910 | 5.910 | 5.829 | 5.832 | 518,439 | -0.08(-1.38%) |
Oct 14, 2010 | 5.851 | 5.913 | 5.836 | 5.913 | 198,810 | +0.04(+0.73%) |
Oct 13, 2010 | 5.797 | 5.886 | 5.786 | 5.871 | 191,502 | +0.08(+1.37%) |
Oct 12, 2010 | 5.835 | 5.835 | 5.744 | 5.791 | 356,261 | -0.04(-0.74%) |
Oct 11, 2010 | 5.762 | 5.839 | 5.746 | 5.835 | 195,104 | +0.10(+1.82%) |
Oct 08, 2010 | 5.731 | 5.738 | 5.700 | 5.731 | 128,603 | -0.02(-0.40%) |
Oct 07, 2010 | 5.708 | 5.777 | 5.669 | 5.754 | 172,208 | +0.05(+0.88%) |
Oct 06, 2010 | 5.785 | 5.789 | 5.669 | 5.704 | 497,951 | -0.07(-1.14%) |
Oct 05, 2010 | 5.831 | 5.862 | 5.738 | 5.769 | 357,462 | -0.04(-0.73%) |
Oct 04, 2010 | 5.935 | 5.954 | 5.790 | 5.812 | 153,968 | -0.10(-1.70%) |
Oct 01, 2010 | 5.912 | 5.912 | 5.843 | 5.912 | 180,303 | +0.05(+0.86%) |
Sep 30, 2010 | 5.893 | 5.893 | 5.800 | 5.862 | 121,962 | +0.00(+0.07%) |
Sep 29, 2010 | 5.850 | 5.873 | 5.827 | 5.858 | 222,721 | +0.02(+0.33%) |
Sep 28, 2010 | 5.835 | 5.846 | 5.769 | 5.839 | 305,805 | +0.03(+0.53%) |
Sep 27, 2010 | 5.854 | 5.854 | 5.762 | 5.808 | 127,825 | -0.06(-0.99%) |
Sep 24, 2010 | 5.866 | 5.866 | 5.827 | 5.866 | 183,301 | +0.03(+0.53%) |
Sep 23, 2010 | 5.704 | 5.846 | 5.704 | 5.835 | 344,447 | +0.10(+1.75%) |
Sep 22, 2010 | 5.665 | 5.742 | 5.650 | 5.735 | 135,223 | +0.08(+1.50%) |
Sep 21, 2010 | 5.615 | 5.650 | 5.580 | 5.650 | 811,567 | +0.06(+1.10%) |
Sep 20, 2010 | 5.681 | 5.684 | 5.546 | 5.588 | 300,507 | -0.06(-1.02%) |
Sep 17, 2010 | 5.646 | 5.669 | 5.619 | 5.646 | 224,868 | -0.07(-1.20%) |
Sep 15, 2010 | 5.750 | 5.762 | 5.696 | 5.714 | 326,210 | -0.05(-0.88%) |
Sep 14, 2010 | 5.735 | 5.769 | 5.719 | 5.765 | 382,259 | +0.05(+0.88%) |
Sep 13, 2010 | 5.746 | 5.746 | 5.665 | 5.715 | 536,840 | +0.04(+0.63%) |
Sep 10, 2010 | 5.695 | 5.695 | 5.618 | 5.679 | 329,575 | +0.02(+0.27%) |
Sep 09, 2010 | 5.641 | 5.668 | 5.622 | 5.664 | 364,647 | +0.04(+0.75%) |
Sep 08, 2010 | 5.580 | 5.641 | 5.580 | 5.622 | 405,149 | +0.03(+0.48%) |
Sep 07, 2010 | 5.541 | 5.618 | 5.522 | 5.595 | 430,986 | +0.06(+1.11%) |
Sep 03, 2010 | 5.580 | 5.595 | 5.468 | 5.534 | 327,542 | -0.03(-0.55%) |
Sep 02, 2010 | 5.499 | 5.564 | 5.499 | 5.564 | 98,492 | +0.07(+1.19%) |
Sep 01, 2010 | 5.545 | 5.574 | 5.488 | 5.499 | 119,894 | -0.00(-0.07%) |
Aug 31, 2010 | 5.484 | 5.522 | 5.472 | 5.503 | 82,526 | +0.01(+0.21%) |
Aug 30, 2010 | 5.511 | 5.526 | 5.468 | 5.492 | 188,099 | -0.05(-0.90%) |
Aug 27, 2010 | 5.541 | 5.561 | 5.488 | 5.541 | 415,742 | -0.03(-0.55%) |
Aug 26, 2010 | 5.576 | 5.603 | 5.557 | 5.572 | 142,270 | -0.02(-0.34%) |
Aug 25, 2010 | 5.591 | 5.603 | 5.561 | 5.591 | 186,040 | -0.01(-0.14%) |
Aug 24, 2010 | 5.457 | 5.602 | 5.457 | 5.599 | 230,037 | +0.02(+0.34%) |
Aug 23, 2010 | 5.557 | 5.584 | 5.541 | 5.580 | 85,810 | +0.04(+0.69%) |
Aug 20, 2010 | 5.515 | 5.541 | 5.476 | 5.541 | 156,579 | +0.04(+0.70%) |
Aug 19, 2010 | 5.396 | 5.507 | 5.396 | 5.503 | 254,092 | +0.08(+1.56%) |
Aug 18, 2010 | 5.388 | 5.419 | 5.342 | 5.419 | 144,355 | +0.06(+1.07%) |
Aug 17, 2010 | 5.484 | 5.488 | 5.353 | 5.361 | 117,434 | -0.07(-1.33%) |
Aug 16, 2010 | 5.434 | 5.449 | 5.426 | 5.433 | 127,964 | -0.00(-0.01%) |
Aug 13, 2010 | 5.434 | 5.468 | 5.392 | 5.434 | 86,107 | -0.03(-0.49%) |
Aug 12, 2010 | 5.484 | 5.484 | 5.434 | 5.461 | 93,353 | -0.03(-0.63%) |
Aug 11, 2010 | 5.495 | 5.499 | 5.465 | 5.495 | 80,916 | -0.02(-0.35%) |
Aug 10, 2010 | 5.526 | 5.526 | 5.472 | 5.514 | 145,545 | -0.02(-0.28%) |
Aug 09, 2010 | 5.518 | 5.530 | 5.499 | 5.530 | 94,318 | +0.00(+0.07%) |
Aug 06, 2010 | 5.526 | 5.534 | 5.465 | 5.526 | 64,484 | +0.02(+0.35%) |
Aug 05, 2010 | 5.534 | 5.537 | 5.492 | 5.507 | 159,918 | -0.02(-0.35%) |
Aug 04, 2010 | 5.587 | 5.587 | 5.522 | 5.526 | 147,250 | -0.04(-0.75%) |
Aug 03, 2010 | 5.556 | 5.576 | 5.518 | 5.568 | 99,796 | +0.02(+0.34%) |