Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.809 | 5.842 | 5.753 | 5.761 | 1,183,724 | -0.10(-1.72%) |
Oct 28, 2010 | 5.922 | 5.971 | 5.838 | 5.862 | 905,081 | -0.01(-0.14%) |
Oct 27, 2010 | 5.914 | 5.914 | 5.809 | 5.870 | 1,591,802 | +0.06(+0.97%) |
Oct 25, 2010 | 6.164 | 6.164 | 5.805 | 5.813 | 4,845,222 | -0.40(-6.49%) |
Oct 22, 2010 | 6.294 | 6.330 | 6.185 | 6.217 | 3,243,374 | -0.45(-6.72%) |
Oct 21, 2010 | 6.657 | 6.774 | 6.580 | 6.665 | 1,328,165 | +0.08(+1.16%) |
Oct 20, 2010 | 6.527 | 6.596 | 6.463 | 6.588 | 1,254,056 | +0.10(+1.49%) |
Oct 19, 2010 | 6.592 | 6.681 | 6.455 | 6.491 | 1,477,125 | -0.18(-2.66%) |
Oct 18, 2010 | 6.568 | 6.673 | 6.515 | 6.669 | 1,233,998 | -0.03(-0.42%) |
Oct 15, 2010 | 6.729 | 6.737 | 6.536 | 6.697 | 1,443,122 | -0.07(-1.01%) |
Oct 14, 2010 | 6.596 | 6.782 | 6.588 | 6.766 | 1,888,081 | +0.21(+3.26%) |
Oct 13, 2010 | 6.483 | 6.552 | 6.463 | 6.552 | 1,318,575 | +0.17(+2.65%) |
Oct 12, 2010 | 6.322 | 6.398 | 6.265 | 6.382 | 611,540 | +0.04(+0.57%) |
Oct 11, 2010 | 6.326 | 6.394 | 6.318 | 6.346 | 563,537 | +0.00(+0.00%) |
Oct 08, 2010 | 6.346 | 6.358 | 6.273 | 6.346 | 1,720,592 | +0.07(+1.16%) |
Oct 07, 2010 | 6.298 | 6.350 | 6.197 | 6.273 | 847,534 | -0.06(-1.02%) |
Oct 06, 2010 | 6.366 | 6.435 | 6.298 | 6.338 | 1,689,824 | +0.01(+0.19%) |
Oct 05, 2010 | 6.334 | 6.334 | 6.209 | 6.326 | 1,309,748 | +0.11(+1.82%) |
Oct 04, 2010 | 6.342 | 6.342 | 6.168 | 6.213 | 2,018,696 | -0.10(-1.53%) |
Oct 01, 2010 | 6.310 | 6.378 | 5.971 | 6.310 | 4,151,501 | +0.48(+8.16%) |
Sep 30, 2010 | 5.955 | 6.007 | 5.834 | 5.834 | 936,471 | -0.08(-1.30%) |
Sep 29, 2010 | 5.870 | 5.938 | 5.826 | 5.910 | 708,776 | +0.07(+1.17%) |
Sep 28, 2010 | 5.826 | 5.866 | 5.706 | 5.842 | 940,128 | +0.02(+0.42%) |
Sep 27, 2010 | 5.918 | 5.943 | 5.797 | 5.817 | 1,136,992 | -0.09(-1.57%) |
Sep 24, 2010 | 5.789 | 5.918 | 5.745 | 5.910 | 1,689,025 | +0.21(+3.68%) |
Sep 23, 2010 | 5.729 | 5.753 | 5.680 | 5.700 | 1,055,617 | -0.05(-0.84%) |
Sep 22, 2010 | 5.745 | 5.793 | 5.632 | 5.749 | 1,583,793 | +0.08(+1.42%) |
Sep 21, 2010 | 5.648 | 5.688 | 5.640 | 5.668 | 1,215,216 | +0.06(+1.08%) |
Sep 20, 2010 | 5.547 | 5.644 | 5.531 | 5.608 | 912,584 | +0.05(+0.94%) |
Sep 17, 2010 | 5.555 | 5.575 | 5.495 | 5.555 | 869,902 | +0.00(+0.00%) |
Sep 15, 2010 | 5.527 | 5.588 | 5.479 | 5.555 | 742,173 | +0.03(+0.51%) |
Sep 14, 2010 | 5.446 | 5.563 | 5.446 | 5.527 | 897,290 | +0.12(+2.16%) |
Sep 13, 2010 | 5.362 | 5.414 | 5.321 | 5.410 | 507,599 | +0.08(+1.44%) |
Sep 10, 2010 | 5.273 | 5.378 | 5.273 | 5.333 | 758,393 | +0.05(+0.99%) |
Sep 09, 2010 | 5.293 | 5.317 | 5.249 | 5.281 | 527,303 | +0.00(+0.00%) |
Sep 08, 2010 | 5.245 | 5.293 | 5.237 | 5.281 | 1,592,082 | +0.05(+0.93%) |
Sep 07, 2010 | 5.378 | 5.378 | 5.176 | 5.232 | 1,713,444 | -0.23(-4.21%) |
Sep 03, 2010 | 5.289 | 5.462 | 5.273 | 5.462 | 880,380 | +0.18(+3.44%) |
Sep 02, 2010 | 5.261 | 5.285 | 5.208 | 5.281 | 285 | -0.00(-0.08%) |
Sep 01, 2010 | 5.241 | 5.285 | 5.228 | 5.285 | 1,827,441 | +0.12(+2.26%) |
Aug 31, 2010 | 5.168 | 5.224 | 5.136 | 5.168 | 4,585 | -0.06(-1.08%) |
Aug 30, 2010 | 5.285 | 5.285 | 5.204 | 5.224 | 1,061,219 | -0.05(-0.99%) |
Aug 27, 2010 | 5.277 | 5.430 | 5.083 | 5.277 | 1,370,894 | +0.21(+4.14%) |
Aug 26, 2010 | 5.293 | 5.305 | 5.035 | 5.067 | 1,362,099 | -0.15(-2.94%) |
Aug 25, 2010 | 5.208 | 5.329 | 5.099 | 5.220 | 922,152 | +0.00(+0.08%) |
Aug 24, 2010 | 5.265 | 5.277 | 5.188 | 5.216 | 942,319 | -0.16(-2.93%) |
Aug 23, 2010 | 5.434 | 5.458 | 5.345 | 5.374 | 379,924 | -0.01(-0.22%) |
Aug 20, 2010 | 5.362 | 5.410 | 5.293 | 5.386 | 525,050 | +0.01(+0.15%) |
Aug 19, 2010 | 5.507 | 5.507 | 5.345 | 5.378 | 731,980 | -0.11(-2.06%) |
Aug 18, 2010 | 5.446 | 5.535 | 5.422 | 5.491 | 652,635 | +0.06(+1.19%) |
Aug 17, 2010 | 5.370 | 5.471 | 5.337 | 5.426 | 959,980 | +0.09(+1.66%) |
Aug 16, 2010 | 5.281 | 5.362 | 5.276 | 5.337 | 571,734 | +0.01(+0.23%) |
Aug 13, 2010 | 5.325 | 5.402 | 5.317 | 5.325 | 548,667 | -0.01(-0.23%) |
Aug 12, 2010 | 5.277 | 5.378 | 5.249 | 5.337 | 650,739 | +0.01(+0.15%) |
Aug 11, 2010 | 5.466 | 5.495 | 5.329 | 5.329 | 1,319,665 | -0.24(-4.28%) |
Aug 10, 2010 | 5.547 | 5.600 | 5.483 | 5.567 | 779,089 | -0.05(-0.93%) |
Aug 09, 2010 | 5.733 | 5.733 | 5.604 | 5.620 | 857,050 | +0.02(+0.36%) |
Aug 06, 2010 | 5.600 | 5.604 | 5.469 | 5.600 | 751,116 | +0.08(+1.46%) |
Aug 05, 2010 | 5.567 | 5.608 | 5.487 | 5.519 | 974,971 | -0.10(-1.87%) |
Aug 04, 2010 | 5.612 | 5.656 | 5.531 | 5.624 | 1,381,996 | +0.08(+1.38%) |
Aug 03, 2010 | 5.527 | 5.608 | 5.466 | 5.547 | 2,525,411 | +0.05(+0.88%) |