Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.819 | 5.992 | 5.807 | 5.908 | 734,187 | +0.07(+1.21%) |
Oct 28, 2010 | 6.050 | 6.114 | 5.729 | 5.838 | 2,069,763 | -0.16(-2.67%) |
Oct 27, 2010 | 5.774 | 6.005 | 5.774 | 5.998 | 966,361 | +0.20(+3.43%) |
Oct 25, 2010 | 5.735 | 5.835 | 5.729 | 5.799 | 1,426,750 | +0.10(+1.80%) |
Oct 22, 2010 | 5.774 | 5.774 | 5.511 | 5.697 | 2,029,397 | -0.08(-1.33%) |
Oct 21, 2010 | 5.825 | 5.857 | 5.639 | 5.774 | 1,124,844 | +0.01(+0.11%) |
Oct 20, 2010 | 5.658 | 5.889 | 5.549 | 5.767 | 1,666,950 | +0.15(+2.74%) |
Oct 19, 2010 | 5.472 | 5.742 | 5.472 | 5.613 | 1,321,200 | +0.02(+0.34%) |
Oct 18, 2010 | 5.524 | 5.652 | 5.511 | 5.594 | 883,190 | +0.07(+1.28%) |
Oct 15, 2010 | 5.652 | 5.710 | 5.414 | 5.524 | 1,253,359 | -0.05(-0.92%) |
Oct 14, 2010 | 5.678 | 5.703 | 5.459 | 5.575 | 1,170,619 | -0.10(-1.81%) |
Oct 13, 2010 | 5.594 | 5.780 | 5.562 | 5.678 | 2,615,895 | +0.14(+2.55%) |
Oct 12, 2010 | 5.344 | 5.556 | 5.273 | 5.536 | 1,335,211 | +0.17(+3.23%) |
Oct 11, 2010 | 5.427 | 5.453 | 5.331 | 5.363 | 560,351 | -0.06(-1.07%) |
Oct 08, 2010 | 5.421 | 5.447 | 5.312 | 5.421 | 915,377 | +0.07(+1.32%) |
Oct 07, 2010 | 5.421 | 5.434 | 5.286 | 5.350 | 1,565 | -0.03(-0.60%) |
Oct 06, 2010 | 5.408 | 5.485 | 5.338 | 5.382 | 510,944 | -0.06(-1.06%) |
Oct 05, 2010 | 5.370 | 5.453 | 5.261 | 5.440 | 196 | +0.15(+2.91%) |
Oct 04, 2010 | 5.325 | 5.376 | 5.196 | 5.286 | 688,116 | -0.08(-1.55%) |
Oct 01, 2010 | 5.370 | 5.485 | 5.338 | 5.370 | 791,262 | -0.08(-1.41%) |
Sep 30, 2010 | 5.466 | 5.504 | 5.370 | 5.447 | 588,050 | +0.03(+0.47%) |
Sep 29, 2010 | 5.472 | 5.511 | 5.370 | 5.421 | 937,904 | -0.09(-1.63%) |
Sep 28, 2010 | 5.440 | 5.511 | 5.293 | 5.511 | 738 | +0.12(+2.14%) |
Sep 27, 2010 | 5.338 | 5.427 | 5.300 | 5.395 | 1,299,791 | +0.06(+1.19%) |
Sep 24, 2010 | 5.332 | 5.370 | 5.287 | 5.332 | 699,704 | +0.10(+1.82%) |
Sep 23, 2010 | 5.218 | 5.383 | 5.199 | 5.237 | 3,097 | -0.04(-0.72%) |
Sep 22, 2010 | 5.376 | 5.446 | 5.205 | 5.275 | 624,441 | -0.12(-2.23%) |
Sep 21, 2010 | 5.402 | 5.414 | 5.338 | 5.395 | 1,436,925 | -0.02(-0.35%) |
Sep 20, 2010 | 5.313 | 5.452 | 5.287 | 5.414 | 977,873 | +0.11(+2.03%) |
Sep 17, 2010 | 5.306 | 5.509 | 5.306 | 5.306 | 1,058,956 | -0.26(-4.67%) |
Sep 15, 2010 | 5.573 | 5.592 | 5.490 | 5.566 | 331,712 | -0.04(-0.79%) |
Sep 14, 2010 | 5.623 | 5.700 | 5.579 | 5.611 | 580,502 | -0.05(-0.90%) |
Sep 13, 2010 | 5.598 | 5.668 | 5.554 | 5.662 | 724,991 | +0.10(+1.82%) |
Sep 10, 2010 | 5.516 | 5.579 | 5.465 | 5.560 | 534,783 | +0.09(+1.62%) |
Sep 09, 2010 | 5.611 | 5.611 | 5.433 | 5.471 | 478,967 | -0.04(-0.69%) |
Sep 08, 2010 | 5.414 | 5.592 | 5.408 | 5.509 | 724,444 | +0.12(+2.24%) |
Sep 07, 2010 | 5.503 | 5.560 | 5.364 | 5.389 | 2,520 | -0.19(-3.41%) |
Sep 03, 2010 | 5.516 | 5.579 | 5.440 | 5.579 | 490,989 | +0.16(+2.92%) |
Sep 02, 2010 | 5.281 | 5.446 | 5.281 | 5.421 | 2,353 | +0.11(+2.15%) |
Sep 01, 2010 | 5.173 | 5.306 | 5.072 | 5.306 | 907,849 | +0.36(+7.31%) |
Aug 31, 2010 | 4.945 | 5.097 | 4.936 | 4.945 | 1,577 | -0.05(-1.02%) |
Aug 30, 2010 | 5.142 | 5.180 | 4.996 | 4.996 | 487,834 | -0.16(-3.19%) |
Aug 27, 2010 | 5.161 | 5.161 | 4.958 | 5.161 | 416,350 | +0.18(+3.69%) |
Aug 26, 2010 | 5.059 | 5.116 | 4.977 | 4.977 | 1,766 | -0.06(-1.26%) |
Aug 25, 2010 | 4.964 | 5.078 | 4.917 | 5.040 | 1,749 | +0.04(+0.76%) |
Aug 24, 2010 | 5.072 | 5.072 | 4.913 | 5.002 | 7,104 | -0.09(-1.74%) |
Aug 23, 2010 | 5.326 | 5.326 | 5.091 | 5.091 | 933,282 | -0.17(-3.25%) |
Aug 20, 2010 | 5.243 | 5.319 | 5.218 | 5.262 | 1,165,016 | -0.03(-0.48%) |
Aug 19, 2010 | 5.471 | 5.478 | 5.218 | 5.287 | 2,643 | -0.46(-8.05%) |
Aug 18, 2010 | 5.788 | 5.839 | 5.719 | 5.750 | 49,415 | -0.07(-1.20%) |
Aug 17, 2010 | 5.744 | 5.864 | 5.643 | 5.820 | 4,216 | +0.16(+2.80%) |
Aug 16, 2010 | 5.617 | 5.744 | 5.598 | 5.662 | 450,401 | +0.02(+0.34%) |
Aug 13, 2010 | 5.643 | 5.807 | 5.522 | 5.643 | 524,641 | +0.00(+0.00%) |
Aug 12, 2010 | 5.414 | 5.700 | 5.376 | 5.643 | 872,584 | +0.10(+1.83%) |
Aug 11, 2010 | 5.522 | 5.731 | 5.478 | 5.541 | 7,653 | -0.17(-3.00%) |
Aug 10, 2010 | 5.909 | 5.909 | 5.522 | 5.712 | 3,265 | -0.29(-4.76%) |
Aug 09, 2010 | 6.004 | 6.067 | 5.953 | 5.998 | 340,494 | -0.03(-0.53%) |
Aug 06, 2010 | 6.029 | 6.124 | 5.947 | 6.029 | 428,912 | -0.10(-1.55%) |
Aug 05, 2010 | 6.036 | 6.156 | 6.029 | 6.124 | 535,905 | +0.02(+0.31%) |
Aug 04, 2010 | 6.029 | 6.118 | 5.966 | 6.105 | 642,861 | +0.11(+1.80%) |
Aug 03, 2010 | 5.960 | 6.169 | 5.864 | 5.998 | 850,098 | +0.03(+0.53%) |