Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.080 | 6.090 | 5.980 | 5.990 | 3,901 | -0.04(-0.66%) |
Oct 28, 2010 | 6.020 | 6.030 | 6.020 | 6.030 | 869 | -0.10(-1.63%) |
Oct 27, 2010 | 5.990 | 6.130 | 5.990 | 6.130 | 1,650 | +0.21(+3.55%) |
Oct 25, 2010 | 5.940 | 5.970 | 5.900 | 5.920 | 10,100 | -0.05(-0.84%) |
Oct 22, 2010 | 5.980 | 5.980 | 5.970 | 5.970 | 589 | +0.02(+0.34%) |
Oct 21, 2010 | 6.000 | 6.060 | 5.900 | 5.950 | 2,167 | -0.07(-1.16%) |
Oct 20, 2010 | 5.940 | 6.100 | 5.940 | 6.020 | 1,068 | +0.08(+1.35%) |
Oct 19, 2010 | 5.940 | 5.940 | 5.940 | 5.940 | 793 | -0.28(-4.50%) |
Oct 18, 2010 | 6.290 | 6.290 | 6.220 | 6.220 | 3,192 | -0.10(-1.58%) |
Oct 15, 2010 | 6.460 | 6.460 | 6.310 | 6.320 | 1,138 | -0.18(-2.77%) |
Oct 14, 2010 | 6.390 | 6.530 | 6.390 | 6.500 | 5,872 | +0.15(+2.36%) |
Oct 13, 2010 | 6.210 | 6.360 | 6.180 | 6.350 | 12,799 | +0.26(+4.27%) |
Oct 11, 2010 | 6.090 | 6.090 | 6.090 | 0 | +0.02(+0.33%) | |
Oct 08, 2010 | 6.020 | 6.070 | 5.930 | 6.070 | 2,203 | +0.02(+0.33%) |
Oct 07, 2010 | 6.000 | 6.080 | 5.960 | 6.050 | 9,421 | -0.06(-0.98%) |
Oct 06, 2010 | 6.180 | 6.180 | 6.110 | 6.110 | 1,902 | +0.10(+1.66%) |
Oct 05, 2010 | 6.010 | 6.050 | 5.966 | 6.010 | 122,062 | +0.16(+2.74%) |
Oct 04, 2010 | 5.980 | 5.980 | 5.850 | 5.850 | 7,650 | -0.10(-1.68%) |
Oct 01, 2010 | 5.950 | 6.060 | 5.950 | 5.950 | 21,668 | +0.09(+1.54%) |
Sep 30, 2010 | 5.840 | 5.900 | 5.740 | 5.860 | 462,351 | -0.20(-3.30%) |
Sep 29, 2010 | 6.040 | 6.130 | 6.040 | 6.060 | 9,137 | +0.16(+2.71%) |
Sep 28, 2010 | 5.910 | 5.950 | 5.820 | 5.900 | 9,458 | -0.01(-0.17%) |
Sep 27, 2010 | 5.980 | 6.040 | 5.910 | 5.910 | 7,439 | -0.02(-0.34%) |
Sep 24, 2010 | 6.000 | 6.020 | 5.910 | 5.930 | 4,508 | +0.11(+1.89%) |
Sep 23, 2010 | 5.910 | 5.910 | 5.820 | 5.820 | 27,083 | -0.05(-0.85%) |
Sep 22, 2010 | 5.970 | 5.970 | 5.870 | 5.870 | 127,092 | +0.07(+1.21%) |
Sep 21, 2010 | 5.870 | 5.880 | 5.800 | 5.800 | 105,667 | -0.04(-0.68%) |
Sep 20, 2010 | 5.840 | 5.840 | 5.840 | 5.840 | 709 | +0.12(+2.10%) |
Sep 17, 2010 | 5.810 | 5.810 | 5.700 | 5.720 | 22,416 | -0.07(-1.21%) |
Sep 15, 2010 | 5.840 | 5.840 | 5.750 | 5.790 | 2,132 | -0.06(-1.03%) |
Sep 14, 2010 | 5.630 | 5.920 | 5.630 | 5.850 | 14,878 | +0.23(+4.09%) |
Sep 13, 2010 | 5.590 | 5.620 | 5.590 | 5.620 | 3,232 | +0.06(+1.08%) |
Sep 10, 2010 | 5.640 | 5.640 | 5.560 | 5.560 | 5,057 | -0.05(-0.89%) |
Sep 09, 2010 | 5.660 | 5.660 | 5.600 | 5.610 | 3,124 | +0.02(+0.36%) |
Sep 08, 2010 | 5.600 | 5.650 | 5.590 | 5.590 | 8,411 | +0.01(+0.18%) |
Sep 07, 2010 | 5.610 | 5.640 | 5.580 | 5.580 | 4,836 | -0.15(-2.62%) |
Sep 03, 2010 | 5.710 | 5.730 | 5.667 | 5.730 | 165,365 | +0.03(+0.53%) |
Sep 02, 2010 | 5.760 | 5.830 | 5.700 | 5.700 | 71,457 | -0.05(-0.87%) |
Sep 01, 2010 | 5.670 | 5.820 | 5.670 | 5.750 | 4,816 | +0.20(+3.60%) |
Aug 31, 2010 | 5.410 | 5.590 | 5.410 | 5.550 | 2,454 | +0.37(+7.14%) |
Aug 30, 2010 | 5.250 | 5.250 | 5.180 | 5.180 | 314 | -0.05(-0.96%) |
Aug 27, 2010 | 5.220 | 5.250 | 5.150 | 5.230 | 3,386 | +0.12(+2.35%) |
Aug 26, 2010 | 5.150 | 5.150 | 5.100 | 5.110 | 1,137 | -0.09(-1.73%) |
Aug 25, 2010 | 5.100 | 5.200 | 5.100 | 5.200 | 1,647 | -0.15(-2.80%) |
Aug 24, 2010 | 5.310 | 5.420 | 5.310 | 5.350 | 1,726 | -0.10(-1.83%) |
Aug 23, 2010 | 5.360 | 5.450 | 5.360 | 5.450 | 5,473 | +0.10(+1.87%) |
Aug 20, 2010 | 5.250 | 5.350 | 5.250 | 5.350 | 5,841 | +0.24(+4.70%) |
Aug 19, 2010 | 5.100 | 5.110 | 5.100 | 5.110 | 1,373 | -0.04(-0.78%) |
Aug 18, 2010 | 5.190 | 5.190 | 5.150 | 5.150 | 891 | -0.09(-1.72%) |
Aug 17, 2010 | 5.210 | 5.350 | 5.210 | 5.240 | 621 | +0.04(+0.77%) |
Aug 16, 2010 | 5.210 | 5.210 | 5.160 | 5.200 | 1,572 | +0.10(+1.96%) |
Aug 13, 2010 | 5.000 | 5.100 | 5.000 | 5.100 | 8,330 | +0.20(+4.08%) |
Aug 12, 2010 | 4.840 | 4.970 | 4.840 | 4.900 | 3,024 | -0.06(-1.21%) |
Aug 11, 2010 | 5.140 | 5.140 | 4.940 | 4.960 | 1,397 | -0.37(-6.94%) |
Aug 10, 2010 | 5.340 | 5.380 | 5.250 | 5.330 | 2,992 | -0.12(-2.20%) |
Aug 09, 2010 | 5.440 | 5.450 | 5.340 | 5.450 | 2,831 | +0.00(+0.00%) |
Aug 06, 2010 | 5.360 | 5.500 | 5.360 | 5.450 | 4,260 | +0.17(+3.22%) |
Aug 05, 2010 | 5.240 | 5.300 | 5.240 | 5.280 | 3,536 | -0.07(-1.31%) |
Aug 04, 2010 | 5.320 | 5.350 | 5.260 | 5.350 | 3,236 | +0.09(+1.71%) |
Aug 03, 2010 | 5.160 | 5.310 | 5.140 | 5.260 | 5,192 | +0.11(+2.14%) |