Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.399 | 6.408 | 6.377 | 6.377 | 112,011 | +0.00(+0.05%) |
Oct 28, 2010 | 6.389 | 6.408 | 6.339 | 6.373 | 147,337 | -0.01(-0.15%) |
Oct 27, 2010 | 6.355 | 6.383 | 6.342 | 6.383 | 241,401 | +0.03(+0.39%) |
Oct 25, 2010 | 6.352 | 6.389 | 6.342 | 6.358 | 203,070 | +0.03(+0.54%) |
Oct 22, 2010 | 6.326 | 6.339 | 6.305 | 6.323 | 141,673 | +0.03(+0.51%) |
Oct 21, 2010 | 6.308 | 6.345 | 6.242 | 6.291 | 180,275 | +0.01(+0.18%) |
Oct 20, 2010 | 6.258 | 6.311 | 6.245 | 6.279 | 198,277 | +0.05(+0.79%) |
Oct 19, 2010 | 6.277 | 6.290 | 6.196 | 6.230 | 299,908 | -0.10(-1.57%) |
Oct 18, 2010 | 6.318 | 6.346 | 6.318 | 6.330 | 133,768 | -0.02(-0.25%) |
Oct 15, 2010 | 6.339 | 6.395 | 6.296 | 6.346 | 129,208 | +0.03(+0.44%) |
Oct 14, 2010 | 6.339 | 6.339 | 6.296 | 6.318 | 214,021 | +0.01(+0.10%) |
Oct 13, 2010 | 6.305 | 6.361 | 6.305 | 6.311 | 185,987 | +0.02(+0.30%) |
Oct 12, 2010 | 6.252 | 6.296 | 6.225 | 6.293 | 158,485 | +0.02(+0.35%) |
Oct 11, 2010 | 6.280 | 6.305 | 6.265 | 6.271 | 143,978 | -0.02(-0.30%) |
Oct 08, 2010 | 6.290 | 6.302 | 6.262 | 6.290 | 134,934 | +0.02(+0.25%) |
Oct 07, 2010 | 6.308 | 6.308 | 6.230 | 6.274 | 112,006 | +0.03(+0.55%) |
Oct 06, 2010 | 6.237 | 6.252 | 6.215 | 6.240 | 131,199 | +0.02(+0.35%) |
Oct 05, 2010 | 6.097 | 6.243 | 6.087 | 6.218 | 281,200 | +0.16(+2.57%) |
Oct 04, 2010 | 6.109 | 6.115 | 6.034 | 6.062 | 451,077 | -0.12(-2.01%) |
Oct 01, 2010 | 6.187 | 6.187 | 6.125 | 6.187 | 99,362 | +0.07(+1.12%) |
Sep 30, 2010 | 6.171 | 6.171 | 6.081 | 6.118 | 244,956 | +0.02(+0.26%) |
Sep 29, 2010 | 6.109 | 6.125 | 6.084 | 6.103 | 165,962 | +0.00(+0.00%) |
Sep 28, 2010 | 6.072 | 6.121 | 5.997 | 6.103 | 309,591 | +0.05(+0.82%) |
Sep 27, 2010 | 6.153 | 6.153 | 6.044 | 6.053 | 243,280 | -0.04(-0.61%) |
Sep 24, 2010 | 5.994 | 6.100 | 5.994 | 6.090 | 159,632 | +0.12(+2.09%) |
Sep 23, 2010 | 5.978 | 6.028 | 5.941 | 5.966 | 233,401 | -0.03(-0.47%) |
Sep 22, 2010 | 6.016 | 6.072 | 5.978 | 5.994 | 263,513 | -0.04(-0.62%) |
Sep 21, 2010 | 6.037 | 6.103 | 6.009 | 6.031 | 408,783 | -0.01(-0.13%) |
Sep 20, 2010 | 5.995 | 6.054 | 5.989 | 6.039 | 138,192 | +0.06(+1.04%) |
Sep 17, 2010 | 5.977 | 6.020 | 5.967 | 5.977 | 123,226 | +0.03(+0.57%) |
Sep 15, 2010 | 5.930 | 5.973 | 5.930 | 5.942 | 98,105 | -0.01(-0.16%) |
Sep 14, 2010 | 5.939 | 5.986 | 5.905 | 5.952 | 117,992 | +0.03(+0.47%) |
Sep 13, 2010 | 5.890 | 5.924 | 5.889 | 5.924 | 139,765 | +0.08(+1.43%) |
Sep 10, 2010 | 5.809 | 5.843 | 5.806 | 5.840 | 117,446 | +0.04(+0.62%) |
Sep 09, 2010 | 5.809 | 5.834 | 5.778 | 5.804 | 132,916 | +0.04(+0.77%) |
Sep 08, 2010 | 5.837 | 5.856 | 5.726 | 5.760 | 142,832 | +0.06(+0.98%) |
Sep 07, 2010 | 5.788 | 5.788 | 5.704 | 5.704 | 91,297 | -0.08(-1.44%) |
Sep 03, 2010 | 5.766 | 5.804 | 5.744 | 5.788 | 161,510 | +0.07(+1.30%) |
Sep 02, 2010 | 5.679 | 5.729 | 5.679 | 5.713 | 140,211 | +0.03(+0.60%) |
Sep 01, 2010 | 5.580 | 5.701 | 5.580 | 5.679 | 251,803 | +0.14(+2.51%) |
Aug 31, 2010 | 5.522 | 5.565 | 5.484 | 5.540 | 108,102 | +0.01(+0.22%) |
Aug 30, 2010 | 5.537 | 5.603 | 5.518 | 5.528 | 94,816 | -0.05(-0.89%) |
Aug 27, 2010 | 5.577 | 5.590 | 5.494 | 5.577 | 199,894 | +0.06(+1.07%) |
Aug 26, 2010 | 5.568 | 5.593 | 5.500 | 5.518 | 145,278 | -0.03(-0.56%) |
Aug 25, 2010 | 5.525 | 5.556 | 5.444 | 5.549 | 143,064 | +0.01(+0.17%) |
Aug 24, 2010 | 5.543 | 5.568 | 5.478 | 5.540 | 277,380 | -0.08(-1.44%) |
Aug 23, 2010 | 5.633 | 5.661 | 5.617 | 5.621 | 125,142 | +0.00(+0.06%) |
Aug 20, 2010 | 5.624 | 5.624 | 5.577 | 5.617 | 133,284 | -0.03(-0.57%) |
Aug 19, 2010 | 5.779 | 5.779 | 5.606 | 5.649 | 169,182 | -0.07(-1.18%) |
Aug 18, 2010 | 5.702 | 5.748 | 5.659 | 5.717 | 217,697 | +0.03(+0.54%) |
Aug 17, 2010 | 5.680 | 5.732 | 5.680 | 5.686 | 150,407 | +0.05(+0.87%) |
Aug 16, 2010 | 5.637 | 5.649 | 5.597 | 5.637 | 199,371 | +0.00(+0.00%) |
Aug 13, 2010 | 5.637 | 5.653 | 5.597 | 5.637 | 115,358 | +0.05(+0.83%) |
Aug 12, 2010 | 5.576 | 5.606 | 5.557 | 5.591 | 157,382 | -0.03(-0.49%) |
Aug 11, 2010 | 5.748 | 5.748 | 5.619 | 5.619 | 321,889 | -0.18(-3.13%) |
Aug 10, 2010 | 5.779 | 5.837 | 5.760 | 5.800 | 200,106 | -0.05(-0.84%) |
Aug 09, 2010 | 5.856 | 5.862 | 5.810 | 5.849 | 143,153 | +0.02(+0.42%) |
Aug 06, 2010 | 5.825 | 5.834 | 5.766 | 5.825 | 163,089 | -0.01(-0.16%) |
Aug 05, 2010 | 5.834 | 5.843 | 5.794 | 5.834 | 119,377 | -0.01(-0.21%) |
Aug 04, 2010 | 5.846 | 5.859 | 5.831 | 5.846 | 106,000 | +0.00(+0.00%) |
Aug 03, 2010 | 5.834 | 5.871 | 5.819 | 5.846 | 69,081 | -0.01(-0.21%) |