Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.885 | 6.190 | 5.885 | 6.152 | 87,975 | +0.22(+3.70%) |
Oct 28, 2010 | 6.076 | 6.076 | 5.923 | 5.932 | 49,952 | -0.09(-1.43%) |
Oct 27, 2010 | 6.114 | 6.114 | 5.942 | 6.018 | 59,963 | -0.10(-1.56%) |
Oct 25, 2010 | 6.047 | 6.247 | 6.047 | 6.114 | 79,877 | +0.09(+1.42%) |
Oct 22, 2010 | 5.837 | 6.037 | 5.837 | 6.028 | 86,640 | +0.18(+3.10%) |
Oct 21, 2010 | 6.047 | 6.180 | 5.761 | 5.847 | 107,031 | -0.18(-3.01%) |
Oct 20, 2010 | 6.037 | 6.138 | 6.018 | 6.028 | 55,820 | +0.06(+0.96%) |
Oct 19, 2010 | 6.085 | 6.191 | 5.923 | 5.971 | 91,709 | -0.24(-3.84%) |
Oct 18, 2010 | 6.285 | 6.400 | 6.171 | 6.209 | 99,645 | -0.08(-1.21%) |
Oct 15, 2010 | 6.476 | 6.476 | 6.209 | 6.285 | 130,597 | -0.15(-2.37%) |
Oct 14, 2010 | 6.247 | 6.457 | 6.133 | 6.438 | 158,352 | +0.16(+2.58%) |
Oct 13, 2010 | 6.180 | 6.324 | 6.076 | 6.276 | 134,812 | +0.10(+1.54%) |
Oct 12, 2010 | 6.085 | 6.200 | 5.923 | 6.180 | 120,996 | +0.10(+1.73%) |
Oct 11, 2010 | 5.885 | 6.200 | 5.885 | 6.076 | 189,768 | +0.17(+2.91%) |
Oct 08, 2010 | 5.904 | 5.952 | 5.732 | 5.904 | 82,847 | +0.17(+3.00%) |
Oct 07, 2010 | 5.875 | 5.923 | 5.713 | 5.732 | 594 | -0.11(-1.96%) |
Oct 06, 2010 | 5.866 | 5.932 | 5.770 | 5.847 | 122,587 | -0.04(-0.65%) |
Oct 05, 2010 | 5.770 | 5.904 | 5.704 | 5.885 | 156,983 | +0.16(+2.83%) |
Oct 04, 2010 | 5.789 | 5.808 | 5.599 | 5.723 | 75,032 | -0.10(-1.80%) |
Oct 01, 2010 | 5.828 | 5.961 | 5.637 | 5.828 | 267,288 | +0.03(+0.49%) |
Sep 30, 2010 | 5.808 | 5.808 | 5.551 | 5.799 | 994 | +0.00(+0.00%) |
Sep 29, 2010 | 5.627 | 5.799 | 5.522 | 5.799 | 95,810 | +0.16(+2.88%) |
Sep 28, 2010 | 5.456 | 5.646 | 5.456 | 5.637 | 279 | +0.09(+1.55%) |
Sep 27, 2010 | 5.732 | 5.732 | 5.532 | 5.551 | 54,726 | -0.20(-3.48%) |
Sep 24, 2010 | 5.646 | 5.770 | 5.580 | 5.751 | 93,160 | +0.16(+2.90%) |
Sep 23, 2010 | 5.580 | 5.799 | 5.580 | 5.589 | 1,162 | +0.02(+0.34%) |
Sep 22, 2010 | 5.923 | 5.923 | 5.541 | 5.570 | 64,836 | -0.36(-6.11%) |
Sep 21, 2010 | 5.885 | 5.990 | 5.723 | 5.932 | 90,375 | +0.03(+0.48%) |
Sep 20, 2010 | 5.742 | 5.904 | 5.656 | 5.904 | 149,635 | +0.16(+2.82%) |
Sep 17, 2010 | 5.742 | 5.761 | 5.408 | 5.742 | 185,401 | -0.01(-0.17%) |
Sep 15, 2010 | 5.713 | 5.789 | 5.684 | 5.751 | 97,720 | -0.01(-0.17%) |
Sep 14, 2010 | 5.808 | 5.913 | 5.723 | 5.761 | 158,555 | -0.06(-0.98%) |
Sep 13, 2010 | 5.456 | 5.866 | 5.446 | 5.818 | 156,749 | +0.41(+7.58%) |
Sep 10, 2010 | 5.351 | 5.570 | 5.351 | 5.408 | 93,464 | +0.06(+1.07%) |
Sep 09, 2010 | 5.341 | 5.437 | 5.293 | 5.351 | 118,071 | +0.04(+0.72%) |
Sep 08, 2010 | 5.227 | 5.341 | 5.227 | 5.313 | 78,252 | +0.11(+2.20%) |
Sep 07, 2010 | 5.265 | 5.313 | 5.169 | 5.198 | 945 | -0.08(-1.45%) |
Sep 03, 2010 | 5.236 | 5.284 | 5.093 | 5.274 | 117,426 | +0.10(+1.84%) |
Sep 02, 2010 | 5.150 | 5.265 | 5.103 | 5.179 | 470 | +0.00(+0.00%) |
Sep 01, 2010 | 5.036 | 5.179 | 4.979 | 5.179 | 123,202 | +0.26(+5.23%) |
Aug 31, 2010 | 4.921 | 5.094 | 4.912 | 4.921 | 104 | -0.10(-1.90%) |
Aug 30, 2010 | 5.208 | 5.208 | 5.017 | 5.017 | 89,601 | -0.19(-3.66%) |
Aug 27, 2010 | 5.208 | 5.217 | 4.921 | 5.208 | 90,732 | +0.27(+5.41%) |
Aug 26, 2010 | 5.055 | 5.103 | 4.902 | 4.941 | 662 | -0.08(-1.52%) |
Aug 25, 2010 | 4.960 | 5.084 | 4.912 | 5.017 | 656 | +0.03(+0.57%) |
Aug 24, 2010 | 4.941 | 5.026 | 4.826 | 4.988 | 2,666 | +0.05(+0.97%) |
Aug 23, 2010 | 5.265 | 5.351 | 4.931 | 4.941 | 78,930 | -0.28(-5.30%) |
Aug 20, 2010 | 5.236 | 5.389 | 5.179 | 5.217 | 175,479 | -0.06(-1.09%) |
Aug 19, 2010 | 5.332 | 5.398 | 5.265 | 5.274 | 991 | -0.07(-1.25%) |
Aug 18, 2010 | 5.293 | 5.389 | 5.246 | 5.341 | 10,212 | +0.03(+0.54%) |
Aug 17, 2010 | 5.236 | 5.351 | 5.174 | 5.313 | 1,582 | +0.15(+2.96%) |
Aug 16, 2010 | 5.036 | 5.322 | 5.007 | 5.160 | 81,259 | +0.10(+2.08%) |
Aug 13, 2010 | 5.055 | 5.293 | 5.055 | 5.055 | 62,116 | -0.21(-3.99%) |
Aug 12, 2010 | 5.141 | 5.370 | 5.141 | 5.265 | 80,864 | +0.05(+0.91%) |
Aug 11, 2010 | 5.541 | 5.618 | 5.208 | 5.217 | 2,872 | -0.47(-8.22%) |
Aug 10, 2010 | 5.818 | 5.866 | 5.656 | 5.684 | 1,225 | -0.10(-1.81%) |
Aug 09, 2010 | 5.627 | 5.818 | 5.561 | 5.789 | 143,402 | +0.25(+4.48%) |
Aug 06, 2010 | 5.541 | 5.656 | 5.370 | 5.541 | 274,015 | +0.07(+1.22%) |
Aug 05, 2010 | 5.370 | 5.503 | 5.360 | 5.475 | 134,439 | +0.05(+0.88%) |
Aug 04, 2010 | 5.246 | 5.437 | 5.246 | 5.427 | 120,864 | +0.20(+3.83%) |
Aug 03, 2010 | 5.284 | 5.379 | 5.179 | 5.227 | 74,898 | -0.07(-1.26%) |