Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.781 | 5.821 | 5.701 | 5.791 | 344,826 | -0.04(-0.60%) |
Oct 28, 2010 | 5.926 | 5.951 | 5.731 | 5.826 | 322,793 | -0.04(-0.60%) |
Oct 27, 2010 | 5.801 | 5.896 | 5.726 | 5.861 | 316,637 | -0.03(-0.42%) |
Oct 25, 2010 | 5.951 | 5.976 | 5.841 | 5.886 | 273,464 | +0.00(+0.00%) |
Oct 22, 2010 | 5.936 | 5.936 | 5.786 | 5.886 | 351,360 | -0.04(-0.59%) |
Oct 21, 2010 | 5.936 | 6.021 | 5.816 | 5.921 | 451,862 | +0.04(+0.59%) |
Oct 20, 2010 | 5.711 | 6.026 | 5.681 | 5.886 | 1,217,248 | +0.21(+3.70%) |
Oct 19, 2010 | 5.676 | 5.816 | 5.641 | 5.676 | 514,293 | -0.10(-1.73%) |
Oct 18, 2010 | 5.766 | 5.811 | 5.636 | 5.776 | 979,564 | -0.00(-0.09%) |
Oct 15, 2010 | 5.876 | 5.886 | 5.626 | 5.781 | 861,664 | -0.09(-1.45%) |
Oct 14, 2010 | 5.856 | 5.921 | 5.801 | 5.866 | 338,743 | +0.01(+0.26%) |
Oct 13, 2010 | 5.791 | 5.891 | 5.706 | 5.851 | 496,763 | +0.11(+1.92%) |
Oct 12, 2010 | 5.671 | 5.763 | 5.616 | 5.741 | 214,696 | +0.03(+0.61%) |
Oct 11, 2010 | 5.616 | 5.756 | 5.591 | 5.706 | 147,722 | +0.06(+1.06%) |
Oct 08, 2010 | 5.646 | 5.709 | 5.576 | 5.646 | 290,822 | -0.03(-0.53%) |
Oct 07, 2010 | 5.726 | 5.766 | 5.666 | 5.676 | 1,501 | -0.00(-0.09%) |
Oct 06, 2010 | 5.666 | 5.706 | 5.631 | 5.681 | 340,465 | -0.01(-0.18%) |
Oct 05, 2010 | 5.491 | 5.710 | 5.461 | 5.691 | 444,218 | +0.28(+5.18%) |
Oct 04, 2010 | 5.406 | 5.466 | 5.326 | 5.411 | 165,529 | -0.03(-0.55%) |
Oct 01, 2010 | 5.441 | 5.456 | 5.351 | 5.441 | 300,923 | +0.09(+1.62%) |
Sep 30, 2010 | 5.354 | 5.456 | 5.246 | 5.354 | 2,013,743 | -0.03(-0.59%) |
Sep 29, 2010 | 5.441 | 5.471 | 5.356 | 5.386 | 379,645 | -0.09(-1.64%) |
Sep 28, 2010 | 5.476 | 5.528 | 5.351 | 5.476 | 15,270 | +0.00(+0.00%) |
Sep 27, 2010 | 5.646 | 5.646 | 5.466 | 5.476 | 293,452 | -0.18(-3.18%) |
Sep 24, 2010 | 5.516 | 5.746 | 5.501 | 5.656 | 417,303 | +0.22(+4.05%) |
Sep 23, 2010 | 5.506 | 5.531 | 5.361 | 5.436 | 2,931 | -0.15(-2.69%) |
Sep 22, 2010 | 5.686 | 5.746 | 5.566 | 5.586 | 209,596 | -0.12(-2.02%) |
Sep 21, 2010 | 5.906 | 5.926 | 5.681 | 5.701 | 205,639 | -0.20(-3.31%) |
Sep 20, 2010 | 5.691 | 5.996 | 5.691 | 5.896 | 668,387 | +0.25(+4.43%) |
Sep 17, 2010 | 5.646 | 5.676 | 5.511 | 5.646 | 323,801 | -0.04(-0.68%) |
Sep 15, 2010 | 5.605 | 5.802 | 5.551 | 5.684 | 432,104 | +0.03(+0.61%) |
Sep 14, 2010 | 5.669 | 5.709 | 5.605 | 5.649 | 565,088 | -0.02(-0.43%) |
Sep 13, 2010 | 5.600 | 5.728 | 5.536 | 5.674 | 412,620 | +0.14(+2.58%) |
Sep 10, 2010 | 5.526 | 5.575 | 5.492 | 5.531 | 394,098 | +0.01(+0.27%) |
Sep 09, 2010 | 5.649 | 5.649 | 5.467 | 5.516 | 319,477 | -0.02(-0.44%) |
Sep 08, 2010 | 5.521 | 5.630 | 5.502 | 5.541 | 202 | +0.03(+0.54%) |
Sep 07, 2010 | 5.561 | 5.595 | 5.497 | 5.511 | 2,424 | -0.06(-1.15%) |
Sep 03, 2010 | 5.511 | 5.580 | 5.464 | 5.575 | 350,481 | +0.17(+3.10%) |
Sep 02, 2010 | 5.265 | 5.447 | 5.201 | 5.408 | 2,436 | +0.18(+3.49%) |
Sep 01, 2010 | 5.225 | 5.299 | 5.166 | 5.225 | 1,106,513 | +0.07(+1.44%) |
Aug 31, 2010 | 5.147 | 5.161 | 5.038 | 5.152 | 8,114 | +0.04(+0.87%) |
Aug 30, 2010 | 5.112 | 5.166 | 5.087 | 5.107 | 1,110,842 | -0.02(-0.38%) |
Aug 27, 2010 | 5.127 | 5.176 | 4.979 | 5.127 | 520,274 | +0.07(+1.46%) |
Aug 26, 2010 | 5.142 | 5.196 | 5.048 | 5.053 | 1,697 | -0.08(-1.54%) |
Aug 25, 2010 | 5.038 | 5.211 | 5.038 | 5.132 | 1,681 | +0.06(+1.17%) |
Aug 24, 2010 | 5.004 | 5.137 | 4.935 | 5.073 | 6,830 | -0.02(-0.39%) |
Aug 23, 2010 | 5.087 | 5.176 | 4.989 | 5.092 | 470,405 | +0.05(+0.98%) |
Aug 20, 2010 | 5.083 | 5.181 | 5.033 | 5.043 | 350,886 | -0.05(-0.97%) |
Aug 19, 2010 | 5.265 | 5.299 | 5.068 | 5.092 | 5,870 | -0.21(-3.91%) |
Aug 18, 2010 | 5.383 | 5.418 | 5.230 | 5.299 | 26,068 | -0.08(-1.56%) |
Aug 17, 2010 | 5.285 | 5.457 | 5.250 | 5.383 | 4,052 | +0.15(+2.82%) |
Aug 16, 2010 | 5.201 | 5.324 | 5.122 | 5.235 | 318,351 | -0.01(-0.19%) |
Aug 13, 2010 | 5.245 | 5.354 | 5.235 | 5.245 | 263,392 | -0.08(-1.57%) |
Aug 12, 2010 | 5.314 | 5.447 | 5.298 | 5.329 | 208,174 | -0.08(-1.46%) |
Aug 11, 2010 | 5.442 | 5.585 | 5.378 | 5.408 | 330,409 | -0.23(-4.11%) |
Aug 10, 2010 | 5.645 | 5.709 | 5.610 | 5.640 | 456,179 | -0.08(-1.38%) |
Aug 09, 2010 | 5.748 | 5.758 | 5.679 | 5.718 | 337,443 | +0.02(+0.43%) |
Aug 06, 2010 | 5.694 | 5.832 | 5.620 | 5.694 | 251,885 | -0.13(-2.20%) |
Aug 05, 2010 | 5.842 | 5.940 | 5.787 | 5.822 | 479,068 | -0.06(-1.09%) |
Aug 04, 2010 | 5.758 | 5.926 | 5.728 | 5.886 | 614,930 | +0.15(+2.58%) |
Aug 03, 2010 | 5.763 | 5.802 | 5.694 | 5.738 | 256,635 | -0.07(-1.27%) |