Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.169 | 6.210 | 5.994 | 6.084 | 107,423 | -0.13(-2.10%) |
Oct 28, 2010 | 6.444 | 6.457 | 6.210 | 6.214 | 79,926 | -0.16(-2.54%) |
Oct 27, 2010 | 6.498 | 6.498 | 6.246 | 6.376 | 63,954 | -0.19(-2.88%) |
Oct 25, 2010 | 6.345 | 6.574 | 6.336 | 6.565 | 120,933 | +0.28(+4.51%) |
Oct 22, 2010 | 6.219 | 6.304 | 6.196 | 6.282 | 47,329 | +0.06(+0.94%) |
Oct 21, 2010 | 6.408 | 6.592 | 6.124 | 6.223 | 113,744 | -0.13(-2.12%) |
Oct 20, 2010 | 6.313 | 6.426 | 6.313 | 6.358 | 51,720 | +0.09(+1.51%) |
Oct 19, 2010 | 6.345 | 6.408 | 6.192 | 6.264 | 169,454 | -0.16(-2.45%) |
Oct 18, 2010 | 6.327 | 6.448 | 6.268 | 6.421 | 74,926 | +0.13(+2.00%) |
Oct 15, 2010 | 6.390 | 6.412 | 6.246 | 6.295 | 167,500 | -0.00(-0.07%) |
Oct 14, 2010 | 6.318 | 6.340 | 6.196 | 6.300 | 114,342 | -0.02(-0.28%) |
Oct 13, 2010 | 6.264 | 6.394 | 6.237 | 6.318 | 297,330 | +0.07(+1.08%) |
Oct 12, 2010 | 6.228 | 6.336 | 6.169 | 6.250 | 51,009 | -0.01(-0.22%) |
Oct 11, 2010 | 6.165 | 6.349 | 6.160 | 6.264 | 79,228 | +0.09(+1.53%) |
Oct 08, 2010 | 6.061 | 6.205 | 5.998 | 6.169 | 129,369 | +0.13(+2.08%) |
Oct 07, 2010 | 6.025 | 6.115 | 5.967 | 6.043 | 78,953 | +0.08(+1.28%) |
Oct 06, 2010 | 6.093 | 6.129 | 5.926 | 5.967 | 179,354 | -0.17(-2.71%) |
Oct 05, 2010 | 6.043 | 6.169 | 5.962 | 6.133 | 118,080 | +0.13(+2.25%) |
Oct 04, 2010 | 6.102 | 6.151 | 5.998 | 5.998 | 87,685 | -0.18(-2.91%) |
Oct 01, 2010 | 6.102 | 6.201 | 5.926 | 6.178 | 118,922 | +0.14(+2.31%) |
Sep 30, 2010 | 6.156 | 6.178 | 5.886 | 6.039 | 176,410 | -0.05(-0.89%) |
Sep 29, 2010 | 5.944 | 6.223 | 5.944 | 6.093 | 113,006 | +0.11(+1.88%) |
Sep 28, 2010 | 5.859 | 6.003 | 5.751 | 5.980 | 152,286 | +0.12(+2.07%) |
Sep 27, 2010 | 6.003 | 6.007 | 5.850 | 5.859 | 119,549 | -0.15(-2.47%) |
Sep 24, 2010 | 5.710 | 6.012 | 5.692 | 6.007 | 149,150 | +0.38(+6.71%) |
Sep 23, 2010 | 5.629 | 5.827 | 5.593 | 5.629 | 161,184 | -0.05(-0.87%) |
Sep 22, 2010 | 5.674 | 5.773 | 5.629 | 5.679 | 111,077 | -0.04(-0.63%) |
Sep 21, 2010 | 5.881 | 5.917 | 5.647 | 5.715 | 152,288 | -0.19(-3.20%) |
Sep 20, 2010 | 5.377 | 5.922 | 5.377 | 5.904 | 362,940 | +0.56(+10.44%) |
Sep 17, 2010 | 5.368 | 5.391 | 5.224 | 5.346 | 426,333 | -0.04(-0.67%) |
Sep 15, 2010 | 5.310 | 5.463 | 5.283 | 5.382 | 141,661 | +0.04(+0.76%) |
Sep 14, 2010 | 5.386 | 5.418 | 5.314 | 5.341 | 229,570 | -0.08(-1.41%) |
Sep 13, 2010 | 5.278 | 5.445 | 5.224 | 5.418 | 280,760 | +0.21(+3.97%) |
Sep 10, 2010 | 5.391 | 5.391 | 5.206 | 5.211 | 176,152 | -0.15(-2.77%) |
Sep 09, 2010 | 5.584 | 5.688 | 5.337 | 5.359 | 203,349 | -0.15(-2.70%) |
Sep 08, 2010 | 5.620 | 5.674 | 5.436 | 5.508 | 156,026 | -0.08(-1.45%) |
Sep 07, 2010 | 5.575 | 5.697 | 5.552 | 5.589 | 121,078 | -0.03(-0.48%) |
Sep 03, 2010 | 5.580 | 5.634 | 5.481 | 5.616 | 129,671 | +0.09(+1.63%) |
Sep 02, 2010 | 5.598 | 5.652 | 5.436 | 5.526 | 139,699 | -0.11(-2.00%) |
Sep 01, 2010 | 5.422 | 5.638 | 5.422 | 5.638 | 213,467 | +0.31(+5.74%) |
Aug 31, 2010 | 5.265 | 5.445 | 5.202 | 5.332 | 274,397 | +0.08(+1.46%) |
Aug 30, 2010 | 5.328 | 5.341 | 5.188 | 5.256 | 200,331 | -0.09(-1.77%) |
Aug 27, 2010 | 5.314 | 5.359 | 5.189 | 5.350 | 146,459 | +0.10(+1.88%) |
Aug 26, 2010 | 5.296 | 5.350 | 5.198 | 5.252 | 126,659 | -0.04(-0.76%) |
Aug 25, 2010 | 5.099 | 5.305 | 5.099 | 5.292 | 331,721 | +0.13(+2.61%) |
Aug 24, 2010 | 5.144 | 5.279 | 5.077 | 5.158 | 261,085 | -0.04(-0.69%) |
Aug 23, 2010 | 5.377 | 5.440 | 5.144 | 5.193 | 218,016 | -0.17(-3.09%) |
Aug 20, 2010 | 5.368 | 5.382 | 5.158 | 5.359 | 238,847 | -0.04(-0.66%) |
Aug 19, 2010 | 5.444 | 5.565 | 5.171 | 5.395 | 354,667 | -0.04(-0.82%) |
Aug 18, 2010 | 5.485 | 5.534 | 5.314 | 5.440 | 231,121 | -0.06(-1.06%) |
Aug 17, 2010 | 5.561 | 5.637 | 5.413 | 5.498 | 438,351 | +0.01(+0.16%) |
Aug 16, 2010 | 5.480 | 5.579 | 5.368 | 5.489 | 228,440 | +0.00(+0.00%) |
Aug 13, 2010 | 5.476 | 5.565 | 5.337 | 5.489 | 269,744 | -0.02(-0.41%) |
Aug 12, 2010 | 5.431 | 5.556 | 5.386 | 5.512 | 201,912 | +0.01(+0.24%) |
Aug 11, 2010 | 5.565 | 5.646 | 5.471 | 5.498 | 362,927 | -0.19(-3.39%) |
Aug 10, 2010 | 5.673 | 5.749 | 5.516 | 5.691 | 324,812 | -0.04(-0.63%) |
Aug 09, 2010 | 5.771 | 5.771 | 5.628 | 5.727 | 269,499 | +0.01(+0.16%) |
Aug 06, 2010 | 5.659 | 5.816 | 5.514 | 5.718 | 427,374 | -0.10(-1.69%) |
Aug 05, 2010 | 5.910 | 5.986 | 5.794 | 5.816 | 216,438 | -0.16(-2.63%) |
Aug 04, 2010 | 5.919 | 6.036 | 5.897 | 5.973 | 152,739 | +0.07(+1.14%) |
Aug 03, 2010 | 6.094 | 6.094 | 5.834 | 5.906 | 257,180 | -0.23(-3.80%) |