Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.281 | 6.353 | 6.085 | 6.111 | 93,613 | -0.12(-1.89%) |
Oct 28, 2010 | 6.216 | 6.301 | 6.150 | 6.229 | 77,534 | +0.06(+0.90%) |
Oct 27, 2010 | 6.170 | 6.199 | 6.134 | 6.173 | 30,845 | +0.06(+0.91%) |
Oct 25, 2010 | 6.186 | 6.212 | 6.088 | 6.118 | 76,015 | -0.03(-0.48%) |
Oct 22, 2010 | 6.196 | 6.196 | 5.993 | 6.147 | 64,702 | +0.09(+1.51%) |
Oct 21, 2010 | 6.271 | 6.337 | 5.952 | 6.055 | 72,075 | -0.17(-2.73%) |
Oct 20, 2010 | 6.173 | 6.314 | 6.095 | 6.226 | 91,069 | +0.09(+1.55%) |
Oct 19, 2010 | 6.314 | 6.314 | 6.026 | 6.131 | 102,410 | -0.18(-2.83%) |
Oct 18, 2010 | 6.133 | 6.338 | 6.046 | 6.309 | 122,290 | +0.20(+3.30%) |
Oct 15, 2010 | 6.085 | 6.150 | 5.990 | 6.107 | 86,340 | +0.13(+2.18%) |
Oct 14, 2010 | 6.059 | 6.081 | 5.908 | 5.977 | 102,031 | -0.11(-1.76%) |
Oct 13, 2010 | 6.013 | 6.137 | 5.984 | 6.085 | 86,737 | +0.10(+1.68%) |
Oct 12, 2010 | 5.919 | 6.075 | 5.883 | 5.984 | 91,752 | +0.04(+0.63%) |
Oct 11, 2010 | 5.997 | 6.074 | 5.912 | 5.946 | 101,597 | -0.02(-0.31%) |
Oct 08, 2010 | 5.834 | 5.997 | 5.828 | 5.964 | 118,884 | +0.20(+3.56%) |
Oct 07, 2010 | 5.844 | 5.867 | 5.646 | 5.760 | 92,177 | -0.07(-1.12%) |
Oct 06, 2010 | 5.730 | 5.851 | 5.662 | 5.825 | 112,833 | +0.07(+1.13%) |
Oct 05, 2010 | 5.649 | 5.773 | 5.604 | 5.760 | 103,074 | +0.18(+3.26%) |
Oct 04, 2010 | 5.542 | 5.646 | 5.532 | 5.578 | 88,423 | +0.00(+0.06%) |
Oct 01, 2010 | 5.591 | 5.591 | 5.526 | 5.574 | 37,411 | -0.00(-0.06%) |
Sep 30, 2010 | 5.574 | 5.607 | 5.565 | 5.578 | 112,654 | +0.02(+0.35%) |
Sep 29, 2010 | 5.522 | 5.574 | 5.477 | 5.558 | 94,127 | +0.01(+0.12%) |
Sep 28, 2010 | 5.516 | 5.584 | 5.493 | 5.552 | 115,026 | +0.06(+1.12%) |
Sep 27, 2010 | 5.558 | 5.565 | 5.445 | 5.490 | 52,670 | -0.06(-1.11%) |
Sep 24, 2010 | 5.448 | 5.568 | 5.448 | 5.552 | 65,897 | +0.16(+2.95%) |
Sep 23, 2010 | 5.500 | 5.511 | 5.363 | 5.392 | 89,189 | -0.12(-2.18%) |
Sep 22, 2010 | 5.500 | 5.581 | 5.498 | 5.513 | 59,550 | +0.01(+0.24%) |
Sep 21, 2010 | 5.526 | 5.591 | 5.496 | 5.500 | 81,836 | -0.03(-0.53%) |
Sep 20, 2010 | 5.493 | 5.558 | 5.464 | 5.529 | 117,125 | +0.06(+1.16%) |
Sep 17, 2010 | 5.536 | 5.536 | 5.465 | 5.465 | 172,161 | -0.06(-1.05%) |
Sep 15, 2010 | 5.485 | 5.530 | 5.472 | 5.524 | 43,100 | +0.04(+0.65%) |
Sep 14, 2010 | 5.485 | 5.501 | 5.469 | 5.488 | 67,155 | -0.01(-0.23%) |
Sep 13, 2010 | 5.533 | 5.533 | 5.453 | 5.501 | 163,858 | +0.02(+0.35%) |
Sep 10, 2010 | 5.465 | 5.527 | 5.462 | 5.482 | 87,754 | +0.01(+0.24%) |
Sep 09, 2010 | 5.527 | 5.527 | 5.459 | 5.469 | 36,440 | -0.01(-0.18%) |
Sep 08, 2010 | 5.462 | 5.533 | 5.446 | 5.478 | 59,202 | +0.01(+0.24%) |
Sep 07, 2010 | 5.504 | 5.505 | 5.465 | 5.465 | 74,910 | -0.04(-0.76%) |
Sep 03, 2010 | 5.517 | 5.520 | 5.475 | 5.507 | 113,653 | +0.01(+0.23%) |
Sep 02, 2010 | 5.504 | 5.511 | 5.453 | 5.495 | 87,199 | +0.01(+0.12%) |
Sep 01, 2010 | 5.491 | 5.491 | 5.435 | 5.488 | 192,180 | +0.05(+0.83%) |
Aug 31, 2010 | 5.440 | 5.488 | 5.398 | 5.443 | 86,768 | +0.04(+0.66%) |
Aug 30, 2010 | 5.514 | 5.517 | 5.369 | 5.407 | 112,140 | -0.08(-1.47%) |
Aug 27, 2010 | 5.485 | 5.507 | 5.409 | 5.488 | 94,756 | +0.04(+0.65%) |
Aug 26, 2010 | 5.349 | 5.485 | 5.346 | 5.453 | 167,394 | +0.11(+1.99%) |
Aug 25, 2010 | 5.169 | 5.353 | 5.169 | 5.346 | 114,555 | +0.15(+2.98%) |
Aug 24, 2010 | 5.078 | 5.259 | 5.056 | 5.191 | 75,877 | +0.10(+2.03%) |
Aug 23, 2010 | 5.220 | 5.288 | 5.082 | 5.088 | 101,196 | -0.09(-1.68%) |
Aug 20, 2010 | 5.253 | 5.253 | 5.120 | 5.175 | 115,351 | -0.08(-1.59%) |
Aug 19, 2010 | 5.407 | 5.407 | 5.230 | 5.259 | 145,397 | -0.14(-2.66%) |
Aug 18, 2010 | 5.441 | 5.476 | 5.351 | 5.403 | 122,614 | -0.01(-0.12%) |
Aug 17, 2010 | 5.483 | 5.489 | 5.348 | 5.409 | 186,730 | -0.06(-1.05%) |
Aug 16, 2010 | 5.284 | 5.483 | 5.284 | 5.467 | 89,486 | +0.18(+3.45%) |
Aug 13, 2010 | 5.348 | 5.403 | 5.284 | 5.284 | 76,962 | -0.07(-1.32%) |
Aug 12, 2010 | 5.371 | 5.444 | 5.342 | 5.355 | 88,753 | -0.02(-0.30%) |
Aug 11, 2010 | 5.479 | 5.489 | 5.367 | 5.371 | 160,288 | -0.04(-0.77%) |
Aug 10, 2010 | 5.486 | 5.486 | 5.348 | 5.412 | 148,566 | -0.07(-1.34%) |
Aug 09, 2010 | 5.495 | 5.524 | 5.422 | 5.486 | 105,602 | +0.04(+0.71%) |
Aug 06, 2010 | 5.332 | 5.460 | 5.316 | 5.447 | 121,362 | +0.05(+0.95%) |
Aug 05, 2010 | 5.419 | 5.521 | 5.351 | 5.396 | 125,249 | -0.05(-0.88%) |
Aug 04, 2010 | 5.492 | 5.492 | 5.412 | 5.444 | 90,511 | -0.00(-0.06%) |
Aug 03, 2010 | 5.399 | 5.511 | 5.383 | 5.447 | 133,799 | -0.01(-0.12%) |