Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.380 | 6.390 | 6.320 | 6.390 | 16,061,675 | +0.01(+0.16%) |
Oct 28, 2010 | 6.510 | 6.550 | 6.240 | 6.380 | 30,272,396 | +0.07(+1.11%) |
Oct 27, 2010 | 6.260 | 6.320 | 6.210 | 6.310 | 7,357,721 | +0.00(+0.00%) |
Oct 25, 2010 | 6.350 | 6.380 | 6.300 | 6.310 | 12,280,579 | +0.01(+0.16%) |
Oct 22, 2010 | 6.360 | 6.400 | 6.260 | 6.300 | 11,786,340 | -0.04(-0.63%) |
Oct 21, 2010 | 6.330 | 6.430 | 6.290 | 6.340 | 30,297,810 | +0.04(+0.63%) |
Oct 20, 2010 | 6.190 | 6.700 | 6.170 | 6.300 | 66,236,208 | +0.33(+5.53%) |
Oct 19, 2010 | 6.160 | 6.170 | 5.950 | 5.970 | 15,213,054 | -0.23(-3.71%) |
Oct 18, 2010 | 6.180 | 6.200 | 6.090 | 6.200 | 23,835,180 | +0.05(+0.81%) |
Oct 15, 2010 | 6.180 | 6.290 | 6.120 | 6.150 | 12,182,650 | -0.01(-0.16%) |
Oct 14, 2010 | 6.210 | 6.230 | 6.090 | 6.160 | 7,352,568 | -0.05(-0.81%) |
Oct 13, 2010 | 6.150 | 6.250 | 6.090 | 6.210 | 9,419,356 | +0.08(+1.31%) |
Oct 12, 2010 | 6.100 | 6.150 | 6.070 | 6.130 | 14,564,967 | +0.00(+0.00%) |
Oct 11, 2010 | 6.120 | 6.140 | 6.090 | 6.130 | 5,870,815 | +0.00(+0.00%) |
Oct 08, 2010 | 6.130 | 6.250 | 6.120 | 6.130 | 11,596,496 | -0.03(-0.49%) |
Oct 07, 2010 | 6.160 | 6.200 | 6.100 | 6.160 | 6,999,197 | +0.02(+0.33%) |
Oct 06, 2010 | 6.170 | 6.220 | 6.095 | 6.140 | 13,265,560 | -0.10(-1.60%) |
Oct 05, 2010 | 6.100 | 6.240 | 6.090 | 6.240 | 227 | +0.16(+2.63%) |
Oct 04, 2010 | 6.060 | 6.130 | 6.010 | 6.080 | 8,330,070 | +0.01(+0.16%) |
Oct 01, 2010 | 6.070 | 6.200 | 6.030 | 6.070 | 12,427,111 | -0.06(-1.03%) |
Sep 30, 2010 | 6.127 | 6.240 | 6.060 | 6.133 | 15,673 | +0.02(+0.38%) |
Sep 29, 2010 | 6.100 | 6.150 | 6.020 | 6.110 | 30,986,720 | -0.07(-1.13%) |
Sep 28, 2010 | 5.770 | 6.180 | 5.710 | 6.180 | 8,000 | +0.45(+7.85%) |
Sep 27, 2010 | 5.700 | 5.750 | 5.659 | 5.730 | 9,864,360 | -0.02(-0.35%) |
Sep 24, 2010 | 5.580 | 5.750 | 5.550 | 5.750 | 14,368,570 | +0.22(+3.98%) |
Sep 23, 2010 | 5.530 | 5.630 | 5.530 | 5.530 | 2,468 | -0.09(-1.60%) |
Sep 22, 2010 | 5.590 | 5.640 | 5.510 | 5.620 | 10,246,093 | +0.03(+0.54%) |
Sep 21, 2010 | 5.550 | 5.810 | 5.510 | 5.590 | 4,000 | +0.05(+0.90%) |
Sep 20, 2010 | 5.460 | 5.560 | 5.400 | 5.540 | 10,990,725 | +0.12(+2.21%) |
Sep 17, 2010 | 5.420 | 5.510 | 5.350 | 5.420 | 16,856,716 | +0.03(+0.56%) |
Sep 15, 2010 | 5.300 | 5.450 | 5.240 | 5.390 | 15,481,748 | +0.06(+1.13%) |
Sep 14, 2010 | 5.220 | 5.355 | 5.180 | 5.330 | 100 | +0.09(+1.72%) |
Sep 13, 2010 | 5.380 | 5.450 | 5.220 | 5.240 | 16,923,468 | -0.09(-1.69%) |
Sep 10, 2010 | 5.210 | 5.430 | 5.210 | 5.330 | 20,933,684 | +0.03(+0.57%) |
Sep 09, 2010 | 5.200 | 5.340 | 5.200 | 5.300 | 250 | +0.15(+2.91%) |
Sep 08, 2010 | 5.230 | 5.240 | 5.090 | 5.150 | 910 | -0.06(-1.15%) |
Sep 07, 2010 | 5.340 | 5.350 | 5.170 | 5.210 | 1,618 | -0.14(-2.62%) |
Sep 03, 2010 | 5.310 | 5.400 | 5.250 | 5.350 | 18,326,848 | +0.04(+0.75%) |
Sep 02, 2010 | 5.160 | 5.330 | 5.110 | 5.310 | 691 | +0.18(+3.51%) |
Sep 01, 2010 | 5.260 | 5.330 | 5.040 | 5.130 | 38,200,752 | -0.08(-1.54%) |
Aug 31, 2010 | 5.200 | 5.430 | 5.140 | 5.210 | 133,032 | -0.18(-3.34%) |
Aug 30, 2010 | 5.470 | 5.470 | 5.390 | 5.390 | 9,209,252 | -0.10(-1.82%) |
Aug 27, 2010 | 5.490 | 5.490 | 5.330 | 5.490 | 7,900,388 | +0.10(+1.86%) |
Aug 26, 2010 | 5.430 | 5.490 | 5.315 | 5.390 | 300 | -0.06(-1.10%) |
Aug 25, 2010 | 5.450 | 5.490 | 5.380 | 5.450 | 14,434,834 | -0.04(-0.73%) |
Aug 24, 2010 | 5.560 | 5.570 | 5.300 | 5.490 | 2,823 | -0.14(-2.49%) |
Aug 23, 2010 | 5.710 | 5.750 | 5.610 | 5.630 | 9,275,216 | -0.06(-1.05%) |
Aug 20, 2010 | 5.780 | 5.820 | 5.580 | 5.690 | 14,843,127 | -0.15(-2.57%) |
Aug 19, 2010 | 5.910 | 5.970 | 5.790 | 5.840 | 2,883 | -0.11(-1.85%) |
Aug 18, 2010 | 5.770 | 6.045 | 5.770 | 5.950 | 2,000 | +0.15(+2.59%) |
Aug 17, 2010 | 5.500 | 5.880 | 5.430 | 5.800 | 12,455 | +0.33(+6.03%) |
Aug 16, 2010 | 5.440 | 5.520 | 5.410 | 5.470 | 12,655,744 | -0.01(-0.18%) |
Aug 13, 2010 | 5.480 | 5.570 | 5.420 | 5.480 | 12,854,389 | -0.04(-0.72%) |
Aug 12, 2010 | 5.560 | 5.620 | 5.500 | 5.520 | 10,972,541 | -0.05(-0.90%) |
Aug 11, 2010 | 5.760 | 5.760 | 5.560 | 5.570 | 15,585,049 | -0.27(-4.62%) |
Aug 10, 2010 | 5.820 | 5.900 | 5.760 | 5.840 | 12,666,194 | -0.04(-0.68%) |
Aug 09, 2010 | 5.810 | 5.890 | 5.760 | 5.880 | 11,152,773 | +0.08(+1.38%) |
Aug 06, 2010 | 5.800 | 5.820 | 5.630 | 5.800 | 15,419,824 | +0.11(+1.93%) |
Aug 05, 2010 | 5.710 | 5.880 | 5.660 | 5.690 | 26,470,158 | -0.06(-1.04%) |
Aug 04, 2010 | 5.540 | 5.790 | 5.510 | 5.750 | 3,700 | +0.20(+3.60%) |
Aug 03, 2010 | 5.550 | 5.610 | 5.500 | 5.550 | 100 | +0.01(+0.18%) |