Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.337 | 6.337 | 6.182 | 6.301 | 207,705 | -0.10(-1.55%) |
Oct 28, 2010 | 6.523 | 6.523 | 6.353 | 6.400 | 83,249 | -0.10(-1.52%) |
Oct 27, 2010 | 6.361 | 6.515 | 6.357 | 6.499 | 100,944 | +0.20(+3.14%) |
Oct 25, 2010 | 6.349 | 6.349 | 6.282 | 6.301 | 88,872 | +0.00(+0.00%) |
Oct 22, 2010 | 6.293 | 6.391 | 6.273 | 6.301 | 68,955 | +0.01(+0.13%) |
Oct 21, 2010 | 6.376 | 6.630 | 6.242 | 6.293 | 116,464 | -0.10(-1.61%) |
Oct 20, 2010 | 6.372 | 6.491 | 6.372 | 6.396 | 53,394 | +0.04(+0.62%) |
Oct 19, 2010 | 6.416 | 6.638 | 6.333 | 6.357 | 88,763 | -0.11(-1.71%) |
Oct 18, 2010 | 6.365 | 6.468 | 6.206 | 6.468 | 61,022 | +0.14(+2.25%) |
Oct 15, 2010 | 6.464 | 6.464 | 6.222 | 6.325 | 98,795 | -0.11(-1.72%) |
Oct 14, 2010 | 6.392 | 6.452 | 6.220 | 6.436 | 55,361 | +0.04(+0.68%) |
Oct 13, 2010 | 6.159 | 6.436 | 6.072 | 6.392 | 79,782 | +0.24(+3.93%) |
Oct 12, 2010 | 6.071 | 6.159 | 6.040 | 6.151 | 33,394 | +0.04(+0.58%) |
Oct 11, 2010 | 6.151 | 6.164 | 6.032 | 6.115 | 86,466 | -0.02(-0.39%) |
Oct 08, 2010 | 6.178 | 6.214 | 6.119 | 6.139 | 181,926 | -0.05(-0.77%) |
Oct 07, 2010 | 6.384 | 6.621 | 6.186 | 6.186 | 227,109 | -0.15(-2.44%) |
Oct 06, 2010 | 6.226 | 6.361 | 6.194 | 6.341 | 92,808 | +0.11(+1.84%) |
Oct 05, 2010 | 6.202 | 6.269 | 6.071 | 6.226 | 179,648 | +0.07(+1.16%) |
Oct 04, 2010 | 6.266 | 6.266 | 6.131 | 6.155 | 84,691 | -0.11(-1.77%) |
Oct 01, 2010 | 6.095 | 6.269 | 6.044 | 6.266 | 166,279 | +0.21(+3.40%) |
Sep 30, 2010 | 6.016 | 6.143 | 5.992 | 6.060 | 153,131 | +0.04(+0.72%) |
Sep 29, 2010 | 5.941 | 6.016 | 5.921 | 6.016 | 129,624 | +0.07(+1.13%) |
Sep 28, 2010 | 5.925 | 5.961 | 5.822 | 5.949 | 198,174 | +0.04(+0.60%) |
Sep 27, 2010 | 5.925 | 5.925 | 5.901 | 5.913 | 55,836 | -0.00(-0.07%) |
Sep 24, 2010 | 5.862 | 5.921 | 5.838 | 5.917 | 149,523 | +0.09(+1.49%) |
Sep 23, 2010 | 5.881 | 5.901 | 5.755 | 5.830 | 244,049 | -0.07(-1.14%) |
Sep 22, 2010 | 5.889 | 5.921 | 5.885 | 5.897 | 134,904 | +0.01(+0.13%) |
Sep 21, 2010 | 5.858 | 5.905 | 5.830 | 5.889 | 244,428 | +0.01(+0.20%) |
Sep 20, 2010 | 5.862 | 5.877 | 5.822 | 5.877 | 109,339 | +0.08(+1.30%) |
Sep 17, 2010 | 5.862 | 5.862 | 5.770 | 5.802 | 74,742 | -0.03(-0.48%) |
Sep 15, 2010 | 5.838 | 5.858 | 5.774 | 5.830 | 38,712 | -0.04(-0.61%) |
Sep 14, 2010 | 5.877 | 5.889 | 5.790 | 5.866 | 98,840 | -0.01(-0.20%) |
Sep 13, 2010 | 5.838 | 5.889 | 5.755 | 5.877 | 130,079 | +0.04(+0.68%) |
Sep 10, 2010 | 5.723 | 5.838 | 5.707 | 5.838 | 96,795 | +0.11(+2.01%) |
Sep 09, 2010 | 5.798 | 5.798 | 5.664 | 5.723 | 41,105 | -0.02(-0.34%) |
Sep 08, 2010 | 5.782 | 5.786 | 5.687 | 5.743 | 120,221 | -0.07(-1.16%) |
Sep 07, 2010 | 5.790 | 5.838 | 5.790 | 5.810 | 168,122 | +0.02(+0.41%) |
Sep 03, 2010 | 5.830 | 5.830 | 5.766 | 5.786 | 85,130 | +0.00(+0.00%) |
Sep 02, 2010 | 5.822 | 5.822 | 5.766 | 5.786 | 57,262 | -0.02(-0.34%) |
Sep 01, 2010 | 5.735 | 5.830 | 5.711 | 5.806 | 167,849 | +0.14(+2.45%) |
Aug 31, 2010 | 5.671 | 5.751 | 5.644 | 5.667 | 104,274 | +0.02(+0.35%) |
Aug 30, 2010 | 5.707 | 5.731 | 5.648 | 5.648 | 47,700 | -0.10(-1.79%) |
Aug 27, 2010 | 5.739 | 5.751 | 5.679 | 5.751 | 88,834 | +0.04(+0.76%) |
Aug 26, 2010 | 5.739 | 5.751 | 5.660 | 5.707 | 59,641 | -0.03(-0.55%) |
Aug 25, 2010 | 5.703 | 5.769 | 5.703 | 5.739 | 40,075 | +0.04(+0.62%) |
Aug 24, 2010 | 5.715 | 5.822 | 5.703 | 5.703 | 83,764 | -0.05(-0.89%) |
Aug 23, 2010 | 5.774 | 5.822 | 5.731 | 5.755 | 72,720 | +0.01(+0.21%) |
Aug 20, 2010 | 5.719 | 5.826 | 5.703 | 5.743 | 101,805 | +0.00(+0.00%) |
Aug 19, 2010 | 5.675 | 5.838 | 5.652 | 5.743 | 93,215 | +0.04(+0.62%) |
Aug 18, 2010 | 5.751 | 5.766 | 5.644 | 5.707 | 111,235 | -0.07(-1.17%) |
Aug 17, 2010 | 5.786 | 5.830 | 5.743 | 5.774 | 110,788 | -0.04(-0.68%) |
Aug 16, 2010 | 5.770 | 5.834 | 5.743 | 5.814 | 130,119 | +0.08(+1.31%) |
Aug 13, 2010 | 5.798 | 5.822 | 5.717 | 5.739 | 79,515 | -0.06(-1.02%) |
Aug 12, 2010 | 5.588 | 5.806 | 5.588 | 5.798 | 204,531 | +0.15(+2.66%) |
Aug 11, 2010 | 5.509 | 5.727 | 5.505 | 5.648 | 274,856 | +0.07(+1.21%) |
Aug 10, 2010 | 5.600 | 5.660 | 5.394 | 5.580 | 81,908 | -0.06(-1.12%) |
Aug 09, 2010 | 5.604 | 5.644 | 5.469 | 5.644 | 108,491 | +0.05(+0.92%) |
Aug 06, 2010 | 5.667 | 5.707 | 5.394 | 5.592 | 175,401 | -0.11(-1.88%) |
Aug 05, 2010 | 5.707 | 5.739 | 5.644 | 5.699 | 59,464 | -0.04(-0.62%) |
Aug 04, 2010 | 5.656 | 5.743 | 5.608 | 5.735 | 102,019 | +0.09(+1.61%) |
Aug 03, 2010 | 5.585 | 5.667 | 5.585 | 5.644 | 61,161 | +0.04(+0.78%) |