Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.837 | 5.845 | 5.814 | 5.834 | 181,491 | +0.00(+0.00%) |
Oct 28, 2010 | 5.834 | 5.837 | 5.763 | 5.834 | 251,003 | +0.02(+0.39%) |
Oct 27, 2010 | 5.819 | 5.826 | 5.789 | 5.811 | 123,151 | -0.03(-0.45%) |
Oct 25, 2010 | 5.837 | 5.848 | 5.822 | 5.837 | 297,715 | +0.01(+0.13%) |
Oct 22, 2010 | 5.807 | 5.830 | 5.789 | 5.830 | 277,336 | +0.01(+0.13%) |
Oct 21, 2010 | 5.778 | 5.830 | 5.770 | 5.822 | 272,470 | +0.04(+0.62%) |
Oct 20, 2010 | 5.796 | 5.797 | 5.731 | 5.786 | 213,385 | +0.00(+0.08%) |
Oct 19, 2010 | 5.704 | 5.804 | 5.671 | 5.782 | 305,863 | +0.03(+0.45%) |
Oct 18, 2010 | 5.730 | 5.763 | 5.704 | 5.756 | 346,401 | +0.02(+0.31%) |
Oct 15, 2010 | 5.815 | 5.830 | 5.723 | 5.738 | 499,175 | -0.10(-1.77%) |
Oct 14, 2010 | 5.878 | 5.893 | 5.823 | 5.841 | 223,920 | -0.03(-0.51%) |
Oct 13, 2010 | 5.845 | 5.882 | 5.830 | 5.871 | 247,148 | +0.05(+0.83%) |
Oct 12, 2010 | 5.856 | 5.856 | 5.786 | 5.823 | 296,736 | -0.02(-0.32%) |
Oct 11, 2010 | 5.738 | 5.853 | 5.738 | 5.841 | 392,936 | +0.10(+1.68%) |
Oct 08, 2010 | 5.745 | 5.786 | 5.730 | 5.745 | 347,105 | -0.03(-0.58%) |
Oct 07, 2010 | 5.782 | 5.782 | 5.712 | 5.778 | 865 | -0.00(-0.06%) |
Oct 06, 2010 | 5.823 | 5.827 | 5.752 | 5.782 | 285,196 | -0.03(-0.57%) |
Oct 05, 2010 | 5.838 | 5.841 | 5.801 | 5.815 | 183,454 | +0.00(+0.00%) |
Oct 04, 2010 | 5.804 | 5.815 | 5.749 | 5.815 | 232,300 | +0.02(+0.38%) |
Oct 01, 2010 | 5.793 | 5.834 | 5.793 | 5.793 | 138,925 | -0.03(-0.44%) |
Sep 30, 2010 | 5.786 | 5.819 | 5.753 | 5.819 | 146,149 | +0.06(+0.97%) |
Sep 29, 2010 | 5.775 | 5.778 | 5.752 | 5.763 | 234,120 | +0.01(+0.13%) |
Sep 28, 2010 | 5.786 | 5.786 | 5.719 | 5.756 | 272,545 | -0.01(-0.19%) |
Sep 27, 2010 | 5.812 | 5.812 | 5.715 | 5.767 | 224,400 | -0.04(-0.64%) |
Sep 24, 2010 | 5.815 | 5.819 | 5.775 | 5.804 | 212,024 | -0.01(-0.19%) |
Sep 23, 2010 | 5.763 | 5.815 | 5.752 | 5.815 | 189,019 | +0.03(+0.51%) |
Sep 22, 2010 | 5.760 | 5.786 | 5.719 | 5.786 | 377,117 | +0.04(+0.78%) |
Sep 21, 2010 | 5.723 | 5.741 | 5.697 | 5.741 | 315,704 | +0.02(+0.31%) |
Sep 20, 2010 | 5.705 | 5.723 | 5.687 | 5.723 | 427,695 | +0.02(+0.32%) |
Sep 17, 2010 | 5.705 | 5.705 | 5.642 | 5.705 | 289,067 | +0.04(+0.72%) |
Sep 15, 2010 | 5.698 | 5.698 | 5.639 | 5.664 | 352,853 | -0.04(-0.71%) |
Sep 14, 2010 | 5.661 | 5.705 | 5.661 | 5.705 | 325,894 | +0.03(+0.45%) |
Sep 13, 2010 | 5.672 | 5.687 | 5.650 | 5.679 | 195,683 | +0.02(+0.39%) |
Sep 10, 2010 | 5.687 | 5.690 | 5.587 | 5.657 | 156,172 | +0.06(+0.99%) |
Sep 09, 2010 | 5.602 | 5.605 | 5.565 | 5.602 | 107,747 | +0.01(+0.26%) |
Sep 08, 2010 | 5.498 | 5.598 | 5.491 | 5.587 | 176,810 | +0.00(+0.07%) |
Sep 07, 2010 | 5.550 | 5.583 | 5.532 | 5.583 | 150,526 | +0.04(+0.73%) |
Sep 03, 2010 | 5.587 | 5.602 | 5.521 | 5.543 | 146,038 | -0.02(-0.40%) |
Sep 02, 2010 | 5.561 | 5.572 | 5.524 | 5.565 | 181,447 | +0.01(+0.13%) |
Sep 01, 2010 | 5.646 | 5.661 | 5.546 | 5.558 | 255,532 | -0.06(-0.99%) |
Aug 31, 2010 | 5.602 | 5.613 | 5.583 | 5.613 | 162,902 | +0.01(+0.26%) |
Aug 30, 2010 | 5.605 | 5.605 | 5.565 | 5.598 | 191,664 | +0.01(+0.13%) |
Aug 27, 2010 | 5.591 | 5.591 | 5.539 | 5.591 | 229,920 | +0.06(+1.13%) |
Aug 26, 2010 | 5.561 | 5.580 | 5.527 | 5.528 | 184,197 | -0.05(-0.93%) |
Aug 25, 2010 | 5.550 | 5.580 | 5.521 | 5.580 | 243,180 | +0.04(+0.73%) |
Aug 24, 2010 | 5.550 | 5.587 | 5.532 | 5.539 | 166,151 | -0.05(-0.92%) |
Aug 23, 2010 | 5.583 | 5.605 | 5.565 | 5.591 | 141,919 | +0.03(+0.52%) |
Aug 20, 2010 | 5.565 | 5.583 | 5.550 | 5.562 | 185,474 | +0.01(+0.26%) |
Aug 19, 2010 | 5.485 | 5.551 | 5.485 | 5.548 | 151,803 | +0.05(+0.87%) |
Aug 18, 2010 | 5.471 | 5.507 | 5.467 | 5.500 | 174,893 | +0.03(+0.47%) |
Aug 17, 2010 | 5.537 | 5.548 | 5.471 | 5.474 | 216,512 | -0.05(-0.98%) |
Aug 16, 2010 | 5.526 | 5.551 | 5.511 | 5.529 | 130,363 | +0.00(+0.06%) |
Aug 13, 2010 | 5.526 | 5.526 | 5.482 | 5.526 | 98,478 | +0.03(+0.60%) |
Aug 12, 2010 | 5.456 | 5.493 | 5.445 | 5.493 | 210,288 | -0.04(-0.66%) |
Aug 11, 2010 | 5.500 | 5.540 | 5.482 | 5.529 | 163,953 | +0.01(+0.20%) |
Aug 10, 2010 | 5.628 | 5.628 | 5.507 | 5.518 | 231,921 | -0.10(-1.83%) |
Aug 09, 2010 | 5.654 | 5.654 | 5.595 | 5.621 | 149,452 | -0.01(-0.13%) |
Aug 06, 2010 | 5.628 | 5.661 | 5.581 | 5.628 | 180,345 | +0.00(+0.07%) |
Aug 05, 2010 | 5.658 | 5.663 | 5.599 | 5.625 | 215,756 | -0.04(-0.71%) |
Aug 04, 2010 | 5.716 | 5.716 | 5.658 | 5.665 | 163,828 | -0.04(-0.64%) |
Aug 03, 2010 | 5.727 | 5.727 | 5.676 | 5.702 | 136,323 | -0.02(-0.38%) |