Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.179 | 5.739 | 5.179 | 5.519 | 47,870 | +0.40(+7.79%) |
Oct 28, 2010 | 5.086 | 5.238 | 5.026 | 5.120 | 33,250 | -0.06(-1.15%) |
Oct 27, 2010 | 5.391 | 5.391 | 5.009 | 5.179 | 35,327 | -0.39(-7.01%) |
Oct 25, 2010 | 5.544 | 5.671 | 5.459 | 5.570 | 21,371 | -0.03(-0.61%) |
Oct 22, 2010 | 5.629 | 5.629 | 5.391 | 5.604 | 29,934 | -0.03(-0.60%) |
Oct 21, 2010 | 5.825 | 5.867 | 5.587 | 5.637 | 20,491 | -0.23(-3.91%) |
Oct 20, 2010 | 5.960 | 5.960 | 5.824 | 5.867 | 7,136 | -0.10(-1.71%) |
Oct 19, 2010 | 5.777 | 5.969 | 5.777 | 5.969 | 6,036 | +0.03(+0.43%) |
Oct 18, 2010 | 5.892 | 5.943 | 5.756 | 5.943 | 10,182 | +0.05(+0.86%) |
Oct 15, 2010 | 5.790 | 5.892 | 5.770 | 5.892 | 3,769 | -0.08(-1.28%) |
Oct 14, 2010 | 5.901 | 5.977 | 5.841 | 5.969 | 10,719 | -0.01(-0.14%) |
Oct 13, 2010 | 6.070 | 6.070 | 5.841 | 5.977 | 27,192 | +0.10(+1.73%) |
Oct 12, 2010 | 5.960 | 6.054 | 5.875 | 5.875 | 14,050 | -0.07(-1.14%) |
Oct 11, 2010 | 5.909 | 5.986 | 5.901 | 5.943 | 39,089 | +0.08(+1.45%) |
Oct 08, 2010 | 5.858 | 5.952 | 5.790 | 5.858 | 15,841 | +0.00(+0.00%) |
Oct 07, 2010 | 5.833 | 6.028 | 5.799 | 5.858 | 10,417 | +0.17(+2.99%) |
Oct 06, 2010 | 5.909 | 6.045 | 5.688 | 5.688 | 26,602 | -0.25(-4.29%) |
Oct 05, 2010 | 5.952 | 5.977 | 5.858 | 5.943 | 13,588 | -0.08(-1.27%) |
Oct 04, 2010 | 5.952 | 6.030 | 5.867 | 6.020 | 11,601 | +0.14(+2.46%) |
Oct 01, 2010 | 6.147 | 6.155 | 5.858 | 5.875 | 43,922 | -0.11(-1.84%) |
Sep 30, 2010 | 5.833 | 5.986 | 5.833 | 5.986 | 69,464 | +0.07(+1.22%) |
Sep 29, 2010 | 5.820 | 5.952 | 5.697 | 5.913 | 6,277 | +0.13(+2.28%) |
Sep 28, 2010 | 5.926 | 5.926 | 5.739 | 5.782 | 10,129 | -0.14(-2.30%) |
Sep 27, 2010 | 5.790 | 5.936 | 5.697 | 5.918 | 31,002 | +0.00(+0.00%) |
Sep 24, 2010 | 5.858 | 6.096 | 5.858 | 5.918 | 24,646 | -0.03(-0.43%) |
Sep 23, 2010 | 5.646 | 6.079 | 5.587 | 5.943 | 70,529 | +0.09(+1.60%) |
Sep 22, 2010 | 5.986 | 6.028 | 5.705 | 5.850 | 20,981 | -0.13(-2.13%) |
Sep 21, 2010 | 6.028 | 6.028 | 5.943 | 5.977 | 38,279 | -0.08(-1.40%) |
Sep 20, 2010 | 6.045 | 6.113 | 5.977 | 6.062 | 14,668 | -0.05(-0.83%) |
Sep 17, 2010 | 6.249 | 6.249 | 5.994 | 6.113 | 43,497 | -0.07(-1.10%) |
Sep 15, 2010 | 6.011 | 6.181 | 6.011 | 6.181 | 62,355 | +0.17(+2.82%) |
Sep 14, 2010 | 5.731 | 6.070 | 5.731 | 6.011 | 18,082 | +0.02(+0.28%) |
Sep 13, 2010 | 6.113 | 6.113 | 5.637 | 5.994 | 26,432 | -0.01(-0.11%) |
Sep 10, 2010 | 6.020 | 6.020 | 5.944 | 6.000 | 4,561 | +0.06(+1.04%) |
Sep 09, 2010 | 5.918 | 6.011 | 5.918 | 5.939 | 17,099 | +0.01(+0.21%) |
Sep 08, 2010 | 5.875 | 5.943 | 5.875 | 5.926 | 40,419 | +0.03(+0.58%) |
Sep 07, 2010 | 5.867 | 5.892 | 5.773 | 5.892 | 16,805 | -0.04(-0.72%) |
Sep 03, 2010 | 5.756 | 5.986 | 5.756 | 5.935 | 17,879 | +0.17(+2.87%) |
Sep 02, 2010 | 6.003 | 6.003 | 5.731 | 5.769 | 22,732 | -0.17(-2.79%) |
Sep 01, 2010 | 6.096 | 6.100 | 5.841 | 5.935 | 24,010 | -0.14(-2.24%) |
Aug 31, 2010 | 5.765 | 6.070 | 5.731 | 6.070 | 32,081 | +0.20(+3.47%) |
Aug 30, 2010 | 5.850 | 5.901 | 5.731 | 5.867 | 24,894 | -0.02(-0.29%) |
Aug 27, 2010 | 5.858 | 5.901 | 5.824 | 5.884 | 20,809 | -0.02(-0.29%) |
Aug 26, 2010 | 5.816 | 5.901 | 5.773 | 5.901 | 133,184 | +0.04(+0.72%) |
Aug 25, 2010 | 5.799 | 5.858 | 5.722 | 5.858 | 54,421 | +0.08(+1.47%) |
Aug 24, 2010 | 5.646 | 5.816 | 5.544 | 5.773 | 70,139 | -0.04(-0.73%) |
Aug 23, 2010 | 5.850 | 5.850 | 5.553 | 5.816 | 44,935 | +0.22(+3.87%) |
Aug 20, 2010 | 5.705 | 5.705 | 5.582 | 5.599 | 42,239 | +0.00(+0.08%) |
Aug 19, 2010 | 5.536 | 5.688 | 5.536 | 5.595 | 81,791 | -0.14(-2.37%) |
Aug 18, 2010 | 5.289 | 5.841 | 5.128 | 5.731 | 65,546 | +0.44(+8.35%) |
Aug 17, 2010 | 5.128 | 5.289 | 5.094 | 5.289 | 33,414 | +0.16(+3.15%) |
Aug 16, 2010 | 5.162 | 5.264 | 4.984 | 5.128 | 40,493 | +0.03(+0.60%) |
Aug 13, 2010 | 5.052 | 5.120 | 5.052 | 5.098 | 11,813 | +0.05(+0.91%) |
Aug 12, 2010 | 4.933 | 5.052 | 4.933 | 5.052 | 7,640 | +0.00(+0.00%) |
Aug 11, 2010 | 5.179 | 5.179 | 4.941 | 5.052 | 5,359 | -0.13(-2.46%) |
Aug 10, 2010 | 5.086 | 5.179 | 5.086 | 5.179 | 187,361 | +0.09(+1.84%) |
Aug 09, 2010 | 5.026 | 5.120 | 4.975 | 5.086 | 275,900 | +0.14(+2.92%) |
Aug 06, 2010 | 4.958 | 4.975 | 4.941 | 4.941 | 1,648 | -0.03(-0.68%) |
Aug 05, 2010 | 4.924 | 5.094 | 4.924 | 4.975 | 3,300 | -0.03(-0.68%) |
Aug 04, 2010 | 5.171 | 5.171 | 4.975 | 5.009 | 8,086 | -0.16(-3.12%) |
Aug 03, 2010 | 5.188 | 5.204 | 4.924 | 5.171 | 22,729 | -0.03(-0.65%) |