Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.806 | 5.908 | 5.786 | 5.881 | 607,113 | +0.05(+0.79%) |
Oct 28, 2010 | 5.903 | 5.903 | 5.742 | 5.835 | 528,954 | -0.06(-1.08%) |
Oct 27, 2010 | 5.934 | 5.934 | 5.789 | 5.899 | 772,539 | -0.06(-0.92%) |
Oct 25, 2010 | 6.016 | 6.044 | 5.831 | 5.954 | 1,065,862 | -0.03(-0.48%) |
Oct 22, 2010 | 5.879 | 6.031 | 5.879 | 5.982 | 732,506 | +0.11(+1.84%) |
Oct 21, 2010 | 6.035 | 6.068 | 5.784 | 5.875 | 817,561 | -0.13(-2.24%) |
Oct 20, 2010 | 5.870 | 6.073 | 5.870 | 6.009 | 916,445 | +0.15(+2.63%) |
Oct 19, 2010 | 6.013 | 6.099 | 5.802 | 5.855 | 928,044 | -0.26(-4.22%) |
Oct 18, 2010 | 5.980 | 6.139 | 5.956 | 6.112 | 589,117 | +0.14(+2.40%) |
Oct 15, 2010 | 6.049 | 6.049 | 5.919 | 5.969 | 904,736 | -0.01(-0.11%) |
Oct 14, 2010 | 6.082 | 6.122 | 5.930 | 5.976 | 911,569 | -0.12(-1.95%) |
Oct 13, 2010 | 5.989 | 6.145 | 5.921 | 6.095 | 1,082,973 | +0.14(+2.37%) |
Oct 12, 2010 | 6.035 | 6.035 | 5.925 | 5.954 | 1,208,747 | -0.08(-1.35%) |
Oct 11, 2010 | 5.949 | 6.165 | 5.916 | 6.035 | 1,701,986 | +0.11(+1.86%) |
Oct 08, 2010 | 5.782 | 5.976 | 5.703 | 5.925 | 1,184,627 | +0.14(+2.48%) |
Oct 07, 2010 | 5.811 | 5.921 | 5.760 | 5.782 | 1,542,195 | -0.01(-0.15%) |
Oct 06, 2010 | 5.879 | 5.879 | 5.727 | 5.791 | 1,860,861 | -0.20(-3.42%) |
Oct 05, 2010 | 5.771 | 6.042 | 5.731 | 5.996 | 2,095,824 | +0.27(+4.73%) |
Oct 04, 2010 | 5.729 | 5.828 | 5.707 | 5.725 | 1,337,481 | -0.05(-0.80%) |
Oct 01, 2010 | 5.903 | 5.949 | 5.663 | 5.771 | 2,356,978 | -0.14(-2.31%) |
Sep 30, 2010 | 5.943 | 5.974 | 5.888 | 5.908 | 1,958,605 | -0.04(-0.67%) |
Sep 29, 2010 | 5.806 | 6.035 | 5.762 | 5.947 | 5,291,874 | +0.11(+1.89%) |
Sep 28, 2010 | 5.383 | 5.921 | 5.330 | 5.837 | 7,575,637 | +0.80(+15.77%) |
Sep 27, 2010 | 5.044 | 5.066 | 4.990 | 5.042 | 651,845 | +0.02(+0.39%) |
Sep 24, 2010 | 4.987 | 5.044 | 4.945 | 5.022 | 1,111,012 | +0.12(+2.52%) |
Sep 23, 2010 | 4.875 | 5.022 | 4.875 | 4.899 | 736,691 | -0.00(-0.09%) |
Sep 22, 2010 | 4.952 | 5.011 | 4.875 | 4.903 | 711,068 | -0.09(-1.72%) |
Sep 21, 2010 | 5.046 | 5.064 | 4.960 | 4.989 | 714,818 | -0.04(-0.79%) |
Sep 20, 2010 | 4.925 | 5.066 | 4.925 | 5.029 | 1,265,396 | +0.11(+2.33%) |
Sep 17, 2010 | 4.947 | 4.989 | 4.883 | 4.914 | 1,435,452 | -0.04(-0.84%) |
Sep 15, 2010 | 5.002 | 5.018 | 4.945 | 4.956 | 906,035 | -0.02(-0.49%) |
Sep 14, 2010 | 4.967 | 5.095 | 4.912 | 4.980 | 1,995,832 | +0.08(+1.71%) |
Sep 13, 2010 | 4.930 | 5.095 | 4.804 | 4.897 | 5,335,234 | +0.37(+8.12%) |
Sep 10, 2010 | 4.571 | 4.628 | 4.509 | 4.529 | 662,655 | -0.03(-0.72%) |
Sep 09, 2010 | 4.584 | 4.615 | 4.522 | 4.562 | 244,910 | +0.00(+0.00%) |
Sep 08, 2010 | 4.520 | 4.579 | 4.476 | 4.562 | 384,208 | +0.06(+1.27%) |
Sep 07, 2010 | 4.641 | 4.641 | 4.491 | 4.504 | 483,119 | -0.15(-3.17%) |
Sep 03, 2010 | 4.626 | 4.709 | 4.626 | 4.652 | 518,281 | +0.06(+1.39%) |
Sep 02, 2010 | 4.493 | 4.599 | 4.491 | 4.588 | 659,422 | +0.06(+1.41%) |
Sep 01, 2010 | 4.357 | 4.529 | 4.339 | 4.524 | 926,700 | +0.24(+5.66%) |
Aug 31, 2010 | 4.282 | 4.328 | 4.216 | 4.282 | 1,215,478 | -0.01(-0.31%) |
Aug 30, 2010 | 4.385 | 4.436 | 4.295 | 4.295 | 643,692 | -0.10(-2.25%) |
Aug 27, 2010 | 4.383 | 4.405 | 4.291 | 4.394 | 902,810 | +0.07(+1.68%) |
Aug 26, 2010 | 4.350 | 4.438 | 4.295 | 4.322 | 837,006 | -0.02(-0.51%) |
Aug 25, 2010 | 4.210 | 4.357 | 4.190 | 4.344 | 882,049 | +0.10(+2.28%) |
Aug 24, 2010 | 4.203 | 4.293 | 4.177 | 4.247 | 1,211,917 | -0.03(-0.62%) |
Aug 23, 2010 | 4.359 | 4.385 | 4.247 | 4.273 | 502,097 | -0.06(-1.47%) |
Aug 20, 2010 | 4.319 | 4.350 | 4.236 | 4.337 | 823,768 | -0.01(-0.15%) |
Aug 19, 2010 | 4.480 | 4.497 | 4.326 | 4.344 | 972,094 | -0.14(-3.04%) |
Aug 18, 2010 | 4.460 | 4.519 | 4.407 | 4.480 | 403,218 | +0.00(+0.05%) |
Aug 17, 2010 | 4.473 | 4.502 | 4.409 | 4.477 | 719,023 | +0.07(+1.49%) |
Aug 16, 2010 | 4.330 | 4.447 | 4.330 | 4.412 | 456,344 | +0.04(+1.01%) |
Aug 13, 2010 | 4.414 | 4.420 | 4.361 | 4.368 | 927,698 | -0.08(-1.73%) |
Aug 12, 2010 | 4.464 | 4.492 | 4.387 | 4.445 | 622,594 | -0.11(-2.46%) |
Aug 11, 2010 | 4.649 | 4.686 | 4.530 | 4.557 | 1,255,052 | -0.20(-4.25%) |
Aug 10, 2010 | 4.706 | 4.787 | 4.684 | 4.759 | 1,204,777 | -0.02(-0.41%) |
Aug 09, 2010 | 4.726 | 4.805 | 4.695 | 4.778 | 1,417,536 | +0.09(+2.02%) |
Aug 06, 2010 | 4.458 | 4.693 | 4.458 | 4.684 | 1,652,632 | +0.14(+3.04%) |
Aug 05, 2010 | 4.543 | 4.552 | 4.477 | 4.546 | 1,378,586 | -0.05(-1.10%) |
Aug 04, 2010 | 4.484 | 4.603 | 4.480 | 4.596 | 1,739,526 | +0.15(+3.36%) |
Aug 03, 2010 | 4.513 | 4.684 | 4.420 | 4.447 | 2,682,926 | +0.22(+5.25%) |