Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.920 | 6.062 | 5.894 | 6.043 | 1,620,219 | +0.08(+1.41%) |
Oct 28, 2010 | 6.075 | 6.088 | 5.887 | 5.959 | 1,224,549 | -0.08(-1.29%) |
Oct 27, 2010 | 5.965 | 6.120 | 5.965 | 6.036 | 1,687,110 | +0.01(+0.21%) |
Oct 25, 2010 | 6.075 | 6.140 | 6.010 | 6.023 | 2,046,914 | -0.02(-0.32%) |
Oct 22, 2010 | 5.991 | 6.043 | 5.939 | 6.043 | 1,835,145 | +0.06(+0.97%) |
Oct 21, 2010 | 6.023 | 6.075 | 5.900 | 5.984 | 1,672,033 | -0.05(-0.75%) |
Oct 20, 2010 | 6.198 | 6.217 | 6.017 | 6.030 | 2,079,247 | -0.12(-1.89%) |
Oct 19, 2010 | 6.153 | 6.282 | 6.082 | 6.146 | 1,470,956 | -0.10(-1.55%) |
Oct 18, 2010 | 6.153 | 6.250 | 6.153 | 6.243 | 1,071,532 | +0.08(+1.26%) |
Oct 15, 2010 | 6.256 | 6.282 | 6.120 | 6.166 | 2,670,758 | -0.06(-0.94%) |
Oct 14, 2010 | 6.192 | 6.269 | 6.107 | 6.224 | 2,413,776 | +0.00(+0.00%) |
Oct 13, 2010 | 6.153 | 6.269 | 6.062 | 6.224 | 2,780,242 | +0.11(+1.80%) |
Oct 12, 2010 | 6.062 | 6.120 | 6.004 | 6.114 | 888,160 | +0.05(+0.85%) |
Oct 11, 2010 | 6.088 | 6.127 | 6.030 | 6.062 | 673,490 | -0.05(-0.74%) |
Oct 08, 2010 | 6.094 | 6.120 | 6.030 | 6.107 | 1,590,970 | +0.01(+0.21%) |
Oct 07, 2010 | 6.127 | 6.185 | 6.056 | 6.094 | 2,313,382 | -0.01(-0.11%) |
Oct 06, 2010 | 6.010 | 6.127 | 5.965 | 6.101 | 2,319,066 | +0.09(+1.51%) |
Oct 05, 2010 | 5.959 | 6.030 | 5.857 | 6.010 | 1,920,948 | +0.10(+1.75%) |
Oct 04, 2010 | 5.875 | 5.959 | 5.862 | 5.907 | 2,625,067 | +0.00(+0.00%) |
Oct 01, 2010 | 5.900 | 5.946 | 5.829 | 5.907 | 1,942,932 | +0.05(+0.77%) |
Sep 30, 2010 | 5.745 | 5.933 | 5.745 | 5.862 | 3,883,372 | +0.15(+2.60%) |
Sep 29, 2010 | 5.687 | 5.748 | 5.668 | 5.713 | 1,711,905 | +0.01(+0.23%) |
Sep 28, 2010 | 5.590 | 5.719 | 5.532 | 5.700 | 1,717,170 | +0.12(+2.08%) |
Sep 27, 2010 | 5.590 | 5.655 | 5.494 | 5.584 | 2,590,451 | +0.02(+0.35%) |
Sep 24, 2010 | 5.513 | 5.571 | 5.410 | 5.564 | 1,811,135 | +0.14(+2.62%) |
Sep 23, 2010 | 5.410 | 5.597 | 5.397 | 5.423 | 1,419,900 | -0.02(-0.36%) |
Sep 22, 2010 | 5.616 | 5.622 | 5.423 | 5.442 | 1,489,463 | -0.21(-3.76%) |
Sep 21, 2010 | 5.661 | 5.771 | 5.629 | 5.655 | 1,498,455 | -0.03(-0.45%) |
Sep 20, 2010 | 5.545 | 5.693 | 5.545 | 5.681 | 1,265,629 | +0.13(+2.26%) |
Sep 17, 2010 | 5.610 | 5.610 | 5.487 | 5.555 | 2,009,331 | -0.11(-1.99%) |
Sep 15, 2010 | 5.610 | 5.706 | 5.571 | 5.668 | 1,306,289 | +0.01(+0.23%) |
Sep 14, 2010 | 5.713 | 5.713 | 5.597 | 5.655 | 1,582,715 | -0.09(-1.57%) |
Sep 13, 2010 | 5.706 | 5.764 | 5.642 | 5.745 | 1,594,145 | +0.10(+1.71%) |
Sep 10, 2010 | 5.642 | 5.687 | 5.622 | 5.648 | 871,033 | +0.03(+0.46%) |
Sep 09, 2010 | 5.700 | 5.726 | 5.558 | 5.622 | 1,169,221 | +0.01(+0.11%) |
Sep 08, 2010 | 5.442 | 5.629 | 5.442 | 5.616 | 1,659,397 | +0.17(+3.20%) |
Sep 07, 2010 | 5.584 | 5.622 | 5.436 | 5.442 | 1,619,523 | -0.18(-3.21%) |
Sep 03, 2010 | 5.655 | 5.726 | 5.539 | 5.622 | 1,361,556 | +0.05(+0.81%) |
Sep 02, 2010 | 5.545 | 5.577 | 5.455 | 5.577 | 1,206,263 | -0.01(-0.12%) |
Sep 01, 2010 | 5.416 | 5.584 | 5.307 | 5.584 | 2,247,438 | +0.24(+4.46%) |
Aug 31, 2010 | 5.261 | 5.397 | 5.255 | 5.345 | 1,577,750 | +0.06(+1.10%) |
Aug 30, 2010 | 5.481 | 5.481 | 5.274 | 5.287 | 1,371,498 | -0.23(-4.09%) |
Aug 27, 2010 | 5.436 | 5.513 | 5.326 | 5.513 | 1,526,038 | +0.11(+2.03%) |
Aug 26, 2010 | 5.500 | 5.545 | 5.403 | 5.403 | 1,753,190 | -0.06(-1.18%) |
Aug 25, 2010 | 5.313 | 5.468 | 5.294 | 5.468 | 1,874,116 | +0.11(+2.05%) |
Aug 24, 2010 | 5.397 | 5.429 | 5.326 | 5.358 | 1,879,771 | -0.14(-2.46%) |
Aug 23, 2010 | 5.513 | 5.564 | 5.448 | 5.494 | 1,466,565 | +0.03(+0.59%) |
Aug 20, 2010 | 5.448 | 5.494 | 5.332 | 5.461 | 1,405,048 | -0.04(-0.70%) |
Aug 19, 2010 | 5.487 | 5.558 | 5.436 | 5.500 | 2,204,227 | -0.04(-0.70%) |
Aug 18, 2010 | 5.513 | 5.597 | 5.468 | 5.539 | 1,108,393 | +0.01(+0.12%) |
Aug 17, 2010 | 5.513 | 5.577 | 5.461 | 5.532 | 1,316,378 | +0.06(+1.18%) |
Aug 16, 2010 | 5.377 | 5.474 | 5.377 | 5.468 | 1,176,890 | +0.05(+0.95%) |
Aug 13, 2010 | 5.416 | 5.532 | 5.403 | 5.416 | 1,357,521 | -0.02(-0.36%) |
Aug 12, 2010 | 5.358 | 5.468 | 5.287 | 5.436 | 1,985,134 | +0.00(+0.00%) |
Aug 11, 2010 | 5.610 | 5.629 | 5.436 | 5.436 | 1,970,892 | -0.26(-4.53%) |
Aug 10, 2010 | 5.732 | 5.790 | 5.661 | 5.693 | 1,476,929 | -0.10(-1.78%) |
Aug 09, 2010 | 5.803 | 5.835 | 5.758 | 5.797 | 943,928 | +0.03(+0.45%) |
Aug 06, 2010 | 5.577 | 5.822 | 5.693 | 5.771 | 1,513,239 | -0.06(-1.11%) |
Aug 05, 2010 | 5.835 | 5.874 | 5.739 | 5.835 | 1,672,389 | -0.04(-0.66%) |
Aug 04, 2010 | 5.932 | 5.958 | 5.848 | 5.874 | 1,328,709 | -0.05(-0.76%) |
Aug 03, 2010 | 5.964 | 6.038 | 5.893 | 5.919 | 1,333,807 | -0.09(-1.50%) |