Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.386 | 5.476 | 5.385 | 5.452 | 116,624 | +0.04(+0.81%) |
Oct 28, 2010 | 5.455 | 5.455 | 5.385 | 5.409 | 421,405 | +0.01(+0.14%) |
Oct 27, 2010 | 5.395 | 5.424 | 5.335 | 5.401 | 234,916 | +0.01(+0.14%) |
Oct 25, 2010 | 5.388 | 5.464 | 5.365 | 5.394 | 213,699 | +0.02(+0.31%) |
Oct 22, 2010 | 5.416 | 5.416 | 5.351 | 5.377 | 86,835 | +0.00(+0.08%) |
Oct 21, 2010 | 5.493 | 5.523 | 5.318 | 5.373 | 129,881 | -0.08(-1.49%) |
Oct 20, 2010 | 5.475 | 5.531 | 5.451 | 5.454 | 129,475 | +0.01(+0.17%) |
Oct 19, 2010 | 5.437 | 5.555 | 5.400 | 5.445 | 96,364 | -0.09(-1.55%) |
Oct 18, 2010 | 5.511 | 5.552 | 5.481 | 5.531 | 190,090 | +0.05(+0.91%) |
Oct 15, 2010 | 5.609 | 5.609 | 5.481 | 5.481 | 271,091 | -0.09(-1.54%) |
Oct 14, 2010 | 5.594 | 5.594 | 5.508 | 5.567 | 114,391 | -0.01(-0.16%) |
Oct 13, 2010 | 5.544 | 5.594 | 5.484 | 5.576 | 111,109 | +0.05(+0.87%) |
Oct 12, 2010 | 5.525 | 5.568 | 5.272 | 5.528 | 82,044 | -0.03(-0.54%) |
Oct 11, 2010 | 5.451 | 5.568 | 5.446 | 5.558 | 135,064 | -0.03(-0.46%) |
Oct 08, 2010 | 5.490 | 5.606 | 5.467 | 5.583 | 178,269 | +0.09(+1.64%) |
Oct 07, 2010 | 5.568 | 5.568 | 5.472 | 5.493 | 93,327 | -0.03(-0.54%) |
Oct 06, 2010 | 5.496 | 5.538 | 5.479 | 5.523 | 172,481 | +0.01(+0.19%) |
Oct 05, 2010 | 5.403 | 5.517 | 5.354 | 5.513 | 361,249 | +0.18(+3.45%) |
Oct 04, 2010 | 5.412 | 5.440 | 5.285 | 5.329 | 156,659 | -0.09(-1.64%) |
Oct 01, 2010 | 5.425 | 5.448 | 5.341 | 5.418 | 141,675 | +0.04(+0.78%) |
Sep 30, 2010 | 5.431 | 5.431 | 5.317 | 5.376 | 152,579 | -0.01(-0.25%) |
Sep 29, 2010 | 5.314 | 5.427 | 5.309 | 5.389 | 185,624 | +0.05(+0.84%) |
Sep 28, 2010 | 5.311 | 5.357 | 5.245 | 5.344 | 133,070 | +0.05(+0.91%) |
Sep 27, 2010 | 5.380 | 5.380 | 5.273 | 5.296 | 80,210 | -0.07(-1.26%) |
Sep 24, 2010 | 5.234 | 5.364 | 5.207 | 5.364 | 247,568 | +0.22(+4.18%) |
Sep 23, 2010 | 5.230 | 5.270 | 5.139 | 5.148 | 313,372 | -0.11(-2.01%) |
Sep 22, 2010 | 5.270 | 5.317 | 5.230 | 5.254 | 129,987 | -0.04(-0.68%) |
Sep 21, 2010 | 5.339 | 5.339 | 5.281 | 5.290 | 236,524 | -0.04(-0.79%) |
Sep 20, 2010 | 5.224 | 5.342 | 5.192 | 5.332 | 306,076 | +0.11(+2.02%) |
Sep 17, 2010 | 5.303 | 5.303 | 5.193 | 5.227 | 324,057 | -0.07(-1.28%) |
Sep 15, 2010 | 5.287 | 5.315 | 5.215 | 5.294 | 212,948 | -0.01(-0.14%) |
Sep 14, 2010 | 5.364 | 5.373 | 5.248 | 5.302 | 179,824 | -0.09(-1.59%) |
Sep 13, 2010 | 5.365 | 5.442 | 5.314 | 5.388 | 253,582 | +0.06(+1.22%) |
Sep 10, 2010 | 5.344 | 5.376 | 5.233 | 5.323 | 76,582 | -0.02(-0.39%) |
Sep 09, 2010 | 5.376 | 5.395 | 5.263 | 5.344 | 70,316 | +0.06(+1.20%) |
Sep 08, 2010 | 5.281 | 5.339 | 5.269 | 5.281 | 76,429 | +0.03(+0.57%) |
Sep 07, 2010 | 5.469 | 5.469 | 5.209 | 5.251 | 179,611 | -0.23(-4.12%) |
Sep 03, 2010 | 5.452 | 5.491 | 5.386 | 5.476 | 102,045 | +0.10(+1.85%) |
Sep 02, 2010 | 5.267 | 5.404 | 5.209 | 5.377 | 143,463 | +0.09(+1.71%) |
Sep 01, 2010 | 5.255 | 5.309 | 5.093 | 5.287 | 290,195 | +0.11(+2.21%) |
Aug 31, 2010 | 5.192 | 5.266 | 5.103 | 5.172 | 145,144 | -0.04(-0.69%) |
Aug 30, 2010 | 5.368 | 5.377 | 5.204 | 5.209 | 189,904 | -0.19(-3.59%) |
Aug 27, 2010 | 5.254 | 5.418 | 5.178 | 5.403 | 169,232 | +0.19(+3.61%) |
Aug 26, 2010 | 5.354 | 5.354 | 5.205 | 5.215 | 75,618 | -0.13(-2.50%) |
Aug 25, 2010 | 5.118 | 5.356 | 5.115 | 5.348 | 112,112 | +0.20(+3.98%) |
Aug 24, 2010 | 5.117 | 5.199 | 5.099 | 5.144 | 150,367 | -0.04(-0.84%) |
Aug 23, 2010 | 5.225 | 5.264 | 5.160 | 5.187 | 169,816 | -0.02(-0.29%) |
Aug 20, 2010 | 5.216 | 5.216 | 5.121 | 5.202 | 283,032 | -0.03(-0.55%) |
Aug 19, 2010 | 5.392 | 5.406 | 5.231 | 5.231 | 342,019 | -0.20(-3.66%) |
Aug 18, 2010 | 5.401 | 5.541 | 5.351 | 5.430 | 113,222 | -0.04(-0.77%) |
Aug 17, 2010 | 5.428 | 5.516 | 5.394 | 5.472 | 349,281 | +0.12(+2.19%) |
Aug 16, 2010 | 5.308 | 5.376 | 5.261 | 5.354 | 146,180 | +0.00(+0.06%) |
Aug 13, 2010 | 5.267 | 5.373 | 5.245 | 5.351 | 303,744 | +0.07(+1.37%) |
Aug 12, 2010 | 5.196 | 5.305 | 5.196 | 5.279 | 142,287 | +0.02(+0.46%) |
Aug 11, 2010 | 5.282 | 5.297 | 5.207 | 5.255 | 409,836 | -0.11(-2.05%) |
Aug 10, 2010 | 5.425 | 5.500 | 5.306 | 5.365 | 113,860 | -0.13(-2.44%) |
Aug 09, 2010 | 5.422 | 5.506 | 5.383 | 5.499 | 185,438 | +0.09(+1.61%) |
Aug 06, 2010 | 5.333 | 5.428 | 5.305 | 5.412 | 240,478 | -0.01(-0.14%) |
Aug 05, 2010 | 5.538 | 5.538 | 5.341 | 5.419 | 422,262 | -0.19(-3.30%) |
Aug 04, 2010 | 5.500 | 5.604 | 5.478 | 5.604 | 166,800 | +0.12(+2.17%) |
Aug 03, 2010 | 5.559 | 5.634 | 5.358 | 5.485 | 107,514 | -0.11(-2.04%) |