Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.732 | 5.787 | 5.705 | 5.753 | 85,729 | -0.02(-0.35%) |
Oct 28, 2010 | 5.787 | 5.814 | 5.718 | 5.773 | 112,349 | -0.01(-0.12%) |
Oct 27, 2010 | 5.766 | 5.787 | 5.691 | 5.780 | 122,682 | +0.07(+1.19%) |
Oct 25, 2010 | 5.718 | 5.766 | 5.616 | 5.712 | 139,462 | -0.01(-0.12%) |
Oct 22, 2010 | 5.664 | 5.718 | 5.569 | 5.718 | 149,144 | +0.12(+2.19%) |
Oct 21, 2010 | 5.650 | 5.657 | 5.541 | 5.596 | 116,206 | -0.03(-0.60%) |
Oct 20, 2010 | 5.528 | 5.630 | 5.514 | 5.630 | 119,971 | +0.12(+2.10%) |
Oct 19, 2010 | 5.548 | 5.644 | 5.480 | 5.514 | 163,464 | -0.10(-1.70%) |
Oct 18, 2010 | 5.582 | 5.616 | 5.528 | 5.610 | 102,219 | +0.06(+1.13%) |
Oct 15, 2010 | 5.596 | 5.616 | 5.467 | 5.547 | 93,047 | +0.01(+0.10%) |
Oct 14, 2010 | 5.603 | 5.610 | 5.474 | 5.541 | 111,447 | -0.05(-0.97%) |
Oct 13, 2010 | 5.548 | 5.616 | 5.528 | 5.596 | 194,118 | +0.05(+0.86%) |
Oct 12, 2010 | 5.548 | 5.548 | 5.473 | 5.548 | 96,537 | -0.01(-0.12%) |
Oct 11, 2010 | 5.576 | 5.576 | 5.446 | 5.555 | 167,010 | +0.01(+0.25%) |
Oct 08, 2010 | 5.541 | 5.555 | 5.480 | 5.541 | 101,176 | +0.00(+0.00%) |
Oct 07, 2010 | 5.548 | 5.569 | 5.501 | 5.541 | 98,764 | -0.01(-0.25%) |
Oct 06, 2010 | 5.548 | 5.555 | 5.494 | 5.555 | 106,698 | +0.01(+0.12%) |
Oct 05, 2010 | 5.514 | 5.578 | 5.473 | 5.548 | 229,513 | +0.09(+1.62%) |
Oct 04, 2010 | 5.439 | 5.514 | 5.432 | 5.460 | 237,347 | +0.04(+0.75%) |
Oct 01, 2010 | 5.419 | 5.433 | 5.364 | 5.419 | 147,810 | +0.03(+0.63%) |
Sep 30, 2010 | 5.392 | 5.392 | 5.283 | 5.385 | 93,087 | +0.03(+0.51%) |
Sep 29, 2010 | 5.371 | 5.385 | 5.310 | 5.358 | 86,609 | -0.01(-0.25%) |
Sep 28, 2010 | 5.378 | 5.385 | 5.276 | 5.371 | 90,454 | +0.02(+0.38%) |
Sep 27, 2010 | 5.283 | 5.358 | 5.262 | 5.351 | 142,525 | +0.05(+0.90%) |
Sep 24, 2010 | 5.262 | 5.310 | 5.174 | 5.303 | 71,167 | +0.08(+1.47%) |
Sep 23, 2010 | 5.235 | 5.303 | 5.208 | 5.226 | 147,284 | -0.09(-1.71%) |
Sep 22, 2010 | 5.324 | 5.392 | 5.303 | 5.317 | 74,373 | -0.01(-0.26%) |
Sep 21, 2010 | 5.324 | 5.392 | 5.290 | 5.330 | 131,487 | -0.01(-0.13%) |
Sep 20, 2010 | 5.364 | 5.405 | 5.330 | 5.337 | 201,307 | -0.01(-0.25%) |
Sep 17, 2010 | 5.351 | 5.378 | 5.283 | 5.351 | 299,469 | +0.05(+1.03%) |
Sep 15, 2010 | 5.167 | 5.296 | 5.157 | 5.296 | 134,976 | +0.10(+1.97%) |
Sep 14, 2010 | 5.242 | 5.249 | 5.153 | 5.194 | 90,353 | -0.05(-1.04%) |
Sep 13, 2010 | 5.194 | 5.269 | 5.174 | 5.249 | 105,340 | +0.09(+1.72%) |
Sep 10, 2010 | 5.242 | 5.242 | 5.051 | 5.160 | 103,191 | -0.05(-0.91%) |
Sep 09, 2010 | 5.317 | 5.317 | 5.174 | 5.208 | 119,862 | +0.03(+0.66%) |
Sep 08, 2010 | 5.133 | 5.283 | 5.123 | 5.174 | 122,323 | +0.07(+1.47%) |
Sep 07, 2010 | 5.133 | 5.222 | 5.092 | 5.099 | 196,563 | -0.03(-0.66%) |
Sep 03, 2010 | 5.242 | 5.310 | 5.126 | 5.133 | 130,102 | -0.07(-1.44%) |
Sep 02, 2010 | 5.194 | 5.242 | 5.045 | 5.208 | 233,975 | -0.04(-0.78%) |
Sep 01, 2010 | 5.099 | 5.256 | 5.093 | 5.249 | 128,117 | +0.18(+3.63%) |
Aug 31, 2010 | 5.181 | 5.256 | 4.983 | 5.065 | 158,972 | -0.12(-2.36%) |
Aug 30, 2010 | 5.201 | 5.324 | 5.187 | 5.187 | 126,844 | -0.05(-1.04%) |
Aug 27, 2010 | 5.242 | 5.276 | 5.140 | 5.242 | 119,336 | +0.13(+2.53%) |
Aug 26, 2010 | 5.242 | 5.310 | 5.099 | 5.113 | 97,352 | -0.15(-2.85%) |
Aug 25, 2010 | 4.976 | 5.276 | 4.868 | 5.262 | 412,937 | +0.21(+4.18%) |
Aug 24, 2010 | 5.051 | 5.099 | 4.936 | 5.051 | 148,168 | -0.12(-2.24%) |
Aug 23, 2010 | 5.153 | 5.317 | 5.133 | 5.167 | 295,757 | +0.08(+1.61%) |
Aug 20, 2010 | 5.079 | 5.106 | 5.031 | 5.085 | 72,525 | -0.04(-0.80%) |
Aug 19, 2010 | 5.153 | 5.259 | 5.079 | 5.126 | 105,464 | -0.05(-1.05%) |
Aug 18, 2010 | 5.330 | 5.330 | 5.113 | 5.181 | 158,905 | -0.11(-2.06%) |
Aug 17, 2010 | 5.136 | 5.336 | 5.063 | 5.290 | 274,283 | +0.19(+3.80%) |
Aug 16, 2010 | 5.009 | 5.108 | 4.976 | 5.096 | 150,334 | +0.07(+1.46%) |
Aug 13, 2010 | 5.022 | 5.109 | 5.022 | 5.022 | 74,636 | -0.03(-0.66%) |
Aug 12, 2010 | 5.009 | 5.103 | 4.929 | 5.056 | 185,312 | +0.03(+0.67%) |
Aug 11, 2010 | 5.116 | 5.116 | 5.009 | 5.022 | 223,674 | -0.13(-2.59%) |
Aug 10, 2010 | 5.290 | 5.336 | 5.069 | 5.156 | 323,358 | -0.14(-2.65%) |
Aug 09, 2010 | 5.216 | 5.303 | 5.216 | 5.296 | 137,629 | +0.05(+0.89%) |
Aug 06, 2010 | 5.250 | 5.296 | 5.169 | 5.250 | 156,360 | +0.01(+0.13%) |
Aug 05, 2010 | 5.183 | 5.270 | 5.156 | 5.243 | 203,951 | +0.05(+1.03%) |
Aug 04, 2010 | 5.183 | 5.216 | 5.149 | 5.189 | 131,573 | +0.01(+0.13%) |
Aug 03, 2010 | 5.243 | 5.303 | 5.076 | 5.183 | 247,111 | -0.06(-1.15%) |