Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.749 | 5.756 | 5.731 | 5.738 | 392,880 | +0.00(+0.00%) |
Oct 28, 2010 | 5.735 | 5.752 | 5.672 | 5.738 | 550,051 | +0.01(+0.18%) |
Oct 27, 2010 | 5.686 | 5.738 | 5.672 | 5.728 | 563,113 | +0.04(+0.68%) |
Oct 25, 2010 | 5.689 | 5.718 | 5.654 | 5.689 | 508,320 | +0.01(+0.25%) |
Oct 22, 2010 | 5.696 | 5.696 | 5.654 | 5.675 | 464,600 | +0.01(+0.12%) |
Oct 21, 2010 | 5.675 | 5.721 | 5.620 | 5.668 | 711,612 | +0.01(+0.12%) |
Oct 20, 2010 | 5.637 | 5.696 | 5.616 | 5.661 | 464,838 | +0.07(+1.17%) |
Oct 19, 2010 | 5.596 | 5.651 | 5.558 | 5.596 | 922,386 | -0.09(-1.59%) |
Oct 18, 2010 | 5.679 | 5.700 | 5.669 | 5.686 | 508,974 | +0.00(+0.06%) |
Oct 15, 2010 | 5.693 | 5.707 | 5.634 | 5.683 | 599,977 | +0.01(+0.24%) |
Oct 14, 2010 | 5.665 | 5.697 | 5.638 | 5.669 | 823,068 | +0.00(+0.06%) |
Oct 13, 2010 | 5.655 | 5.686 | 5.599 | 5.665 | 732,529 | +0.05(+0.93%) |
Oct 12, 2010 | 5.558 | 5.620 | 5.527 | 5.613 | 1,393,882 | +0.03(+0.53%) |
Oct 11, 2010 | 5.617 | 5.634 | 5.572 | 5.584 | 974,241 | -0.03(-0.52%) |
Oct 08, 2010 | 5.613 | 5.624 | 5.582 | 5.613 | 378,605 | +0.01(+0.12%) |
Oct 07, 2010 | 5.593 | 5.610 | 5.554 | 5.606 | 526,204 | +0.04(+0.68%) |
Oct 06, 2010 | 5.551 | 5.593 | 5.551 | 5.568 | 556,382 | -0.01(-0.18%) |
Oct 05, 2010 | 5.475 | 5.586 | 5.464 | 5.579 | 783,211 | +0.14(+2.48%) |
Oct 04, 2010 | 5.489 | 5.502 | 5.391 | 5.443 | 984,806 | -0.07(-1.32%) |
Oct 01, 2010 | 5.516 | 5.527 | 5.475 | 5.516 | 631,288 | +0.07(+1.21%) |
Sep 30, 2010 | 5.506 | 5.520 | 5.436 | 5.450 | 632,992 | -0.00(-0.06%) |
Sep 29, 2010 | 5.412 | 5.474 | 5.412 | 5.454 | 516,828 | +0.01(+0.25%) |
Sep 28, 2010 | 5.405 | 5.457 | 5.384 | 5.440 | 526,853 | +0.06(+1.03%) |
Sep 27, 2010 | 5.475 | 5.475 | 5.384 | 5.384 | 815,681 | -0.07(-1.27%) |
Sep 24, 2010 | 5.402 | 5.461 | 5.391 | 5.454 | 776,170 | +0.12(+2.28%) |
Sep 23, 2010 | 5.371 | 5.405 | 5.315 | 5.332 | 960,229 | -0.06(-1.16%) |
Sep 22, 2010 | 5.433 | 5.527 | 5.367 | 5.395 | 661,116 | -0.03(-0.58%) |
Sep 21, 2010 | 5.471 | 5.492 | 5.405 | 5.426 | 856,966 | -0.05(-0.84%) |
Sep 20, 2010 | 5.407 | 5.482 | 5.407 | 5.472 | 517,078 | +0.06(+1.15%) |
Sep 17, 2010 | 5.410 | 5.441 | 5.396 | 5.410 | 396,068 | -0.01(-0.19%) |
Sep 15, 2010 | 5.369 | 5.420 | 5.369 | 5.420 | 432,663 | +0.01(+0.13%) |
Sep 14, 2010 | 5.413 | 5.444 | 5.379 | 5.413 | 480,788 | +0.00(+0.00%) |
Sep 13, 2010 | 5.403 | 5.434 | 5.382 | 5.413 | 473,868 | +0.04(+0.83%) |
Sep 10, 2010 | 5.334 | 5.369 | 5.322 | 5.369 | 513,256 | +0.04(+0.71%) |
Sep 09, 2010 | 5.321 | 5.334 | 5.290 | 5.331 | 362 | +0.04(+0.85%) |
Sep 08, 2010 | 5.276 | 5.303 | 5.224 | 5.286 | 497,744 | +0.08(+1.59%) |
Sep 07, 2010 | 5.276 | 5.276 | 5.203 | 5.203 | 494,259 | -0.09(-1.69%) |
Sep 03, 2010 | 5.272 | 5.293 | 5.248 | 5.293 | 533,247 | +0.05(+0.92%) |
Sep 02, 2010 | 5.200 | 5.245 | 5.190 | 5.245 | 728,183 | +0.04(+0.79%) |
Sep 01, 2010 | 5.155 | 5.220 | 5.141 | 5.203 | 649,029 | +0.13(+2.65%) |
Aug 31, 2010 | 5.066 | 5.117 | 5.048 | 5.069 | 3,775 | -0.01(-0.20%) |
Aug 30, 2010 | 5.114 | 5.145 | 5.076 | 5.079 | 453,631 | -0.06(-1.14%) |
Aug 27, 2010 | 5.138 | 5.166 | 5.038 | 5.138 | 734,504 | +0.08(+1.57%) |
Aug 26, 2010 | 5.121 | 5.152 | 5.043 | 5.059 | 615,632 | -0.05(-0.94%) |
Aug 25, 2010 | 5.062 | 5.114 | 5.045 | 5.107 | 590,212 | +0.01(+0.14%) |
Aug 24, 2010 | 5.121 | 5.148 | 5.066 | 5.100 | 648,768 | -0.07(-1.27%) |
Aug 23, 2010 | 5.176 | 5.190 | 5.148 | 5.166 | 318,968 | +0.02(+0.47%) |
Aug 20, 2010 | 5.131 | 5.152 | 5.086 | 5.141 | 420,795 | -0.01(-0.28%) |
Aug 19, 2010 | 5.242 | 5.242 | 5.129 | 5.156 | 620,489 | -0.09(-1.70%) |
Aug 18, 2010 | 5.283 | 5.283 | 5.183 | 5.245 | 479,243 | +0.03(+0.66%) |
Aug 17, 2010 | 5.170 | 5.231 | 5.142 | 5.211 | 514,690 | +0.10(+1.87%) |
Aug 16, 2010 | 5.081 | 5.132 | 5.071 | 5.115 | 561,088 | +0.02(+0.47%) |
Aug 13, 2010 | 5.091 | 5.121 | 5.067 | 5.091 | 557,128 | +0.02(+0.37%) |
Aug 12, 2010 | 5.002 | 5.095 | 4.999 | 5.072 | 640,786 | -0.02(-0.37%) |
Aug 11, 2010 | 5.204 | 5.204 | 5.077 | 5.091 | 849,637 | -0.18(-3.37%) |
Aug 10, 2010 | 5.286 | 5.289 | 5.242 | 5.269 | 427,136 | -0.04(-0.84%) |
Aug 09, 2010 | 5.327 | 5.327 | 5.297 | 5.313 | 413,820 | +0.00(+0.00%) |
Aug 06, 2010 | 5.313 | 5.317 | 5.242 | 5.313 | 457,959 | +0.02(+0.32%) |
Aug 05, 2010 | 5.242 | 5.341 | 5.235 | 5.296 | 778,730 | +0.02(+0.45%) |
Aug 04, 2010 | 5.221 | 5.272 | 5.197 | 5.272 | 369,598 | +0.05(+0.98%) |
Aug 03, 2010 | 5.204 | 5.255 | 5.139 | 5.221 | 493,389 | +0.00(+0.00%) |