Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.179 | 5.739 | 5.179 | 5.518 | 47,874 | +0.40(+7.79%) |
Oct 28, 2010 | 5.085 | 5.238 | 5.026 | 5.119 | 33,252 | -0.06(-1.15%) |
Oct 27, 2010 | 5.391 | 5.391 | 5.009 | 5.179 | 35,330 | -0.39(-7.01%) |
Oct 25, 2010 | 5.544 | 5.671 | 5.459 | 5.569 | 21,373 | -0.03(-0.61%) |
Oct 22, 2010 | 5.629 | 5.629 | 5.391 | 5.603 | 29,936 | -0.03(-0.60%) |
Oct 21, 2010 | 5.824 | 5.866 | 5.586 | 5.637 | 20,493 | -0.23(-3.91%) |
Oct 20, 2010 | 5.960 | 5.960 | 5.824 | 5.866 | 7,137 | -0.10(-1.71%) |
Oct 19, 2010 | 5.776 | 5.968 | 5.776 | 5.968 | 6,036 | +0.03(+0.43%) |
Oct 18, 2010 | 5.892 | 5.943 | 5.756 | 5.943 | 10,183 | +0.05(+0.86%) |
Oct 15, 2010 | 5.790 | 5.892 | 5.769 | 5.892 | 3,769 | -0.08(-1.28%) |
Oct 14, 2010 | 5.900 | 5.977 | 5.841 | 5.968 | 10,720 | -0.01(-0.14%) |
Oct 13, 2010 | 6.070 | 6.070 | 5.841 | 5.977 | 27,194 | +0.10(+1.73%) |
Oct 12, 2010 | 5.960 | 6.053 | 5.875 | 5.875 | 14,051 | -0.07(-1.14%) |
Oct 11, 2010 | 5.909 | 5.985 | 5.900 | 5.943 | 39,092 | +0.08(+1.45%) |
Oct 08, 2010 | 5.858 | 5.951 | 5.790 | 5.858 | 15,843 | +0.00(+0.00%) |
Oct 07, 2010 | 5.832 | 6.028 | 5.798 | 5.858 | 10,418 | +0.17(+2.99%) |
Oct 06, 2010 | 5.909 | 6.045 | 5.688 | 5.688 | 26,604 | -0.25(-4.29%) |
Oct 05, 2010 | 5.951 | 5.977 | 5.858 | 5.943 | 13,589 | -0.08(-1.27%) |
Oct 04, 2010 | 5.951 | 6.030 | 5.866 | 6.019 | 11,602 | +0.14(+2.46%) |
Oct 01, 2010 | 6.146 | 6.155 | 5.858 | 5.875 | 43,925 | -0.11(-1.84%) |
Sep 30, 2010 | 5.832 | 5.985 | 5.832 | 5.985 | 69,470 | +0.07(+1.22%) |
Sep 29, 2010 | 5.820 | 5.951 | 5.696 | 5.913 | 6,278 | +0.13(+2.28%) |
Sep 28, 2010 | 5.926 | 5.926 | 5.739 | 5.781 | 10,130 | -0.14(-2.30%) |
Sep 27, 2010 | 5.790 | 5.936 | 5.696 | 5.917 | 31,005 | +0.00(+0.00%) |
Sep 24, 2010 | 5.858 | 6.096 | 5.858 | 5.917 | 24,647 | -0.03(-0.43%) |
Sep 23, 2010 | 5.646 | 6.079 | 5.586 | 5.943 | 70,534 | +0.09(+1.60%) |
Sep 22, 2010 | 5.985 | 6.028 | 5.705 | 5.849 | 20,983 | -0.13(-2.13%) |
Sep 21, 2010 | 6.028 | 6.028 | 5.943 | 5.977 | 38,282 | -0.08(-1.40%) |
Sep 20, 2010 | 6.045 | 6.112 | 5.977 | 6.062 | 14,669 | -0.05(-0.83%) |
Sep 17, 2010 | 6.248 | 6.248 | 5.994 | 6.112 | 43,500 | -0.07(-1.10%) |
Sep 15, 2010 | 6.011 | 6.180 | 6.011 | 6.180 | 62,360 | +0.17(+2.82%) |
Sep 14, 2010 | 5.730 | 6.070 | 5.730 | 6.011 | 18,083 | +0.02(+0.28%) |
Sep 13, 2010 | 6.112 | 6.112 | 5.637 | 5.994 | 26,434 | -0.01(-0.11%) |
Sep 10, 2010 | 6.019 | 6.019 | 5.943 | 6.000 | 4,562 | +0.06(+1.04%) |
Sep 09, 2010 | 5.917 | 6.011 | 5.917 | 5.938 | 17,101 | +0.01(+0.21%) |
Sep 08, 2010 | 5.875 | 5.943 | 5.875 | 5.926 | 40,422 | +0.03(+0.58%) |
Sep 07, 2010 | 5.866 | 5.892 | 5.773 | 5.892 | 16,806 | -0.04(-0.72%) |
Sep 03, 2010 | 5.756 | 5.985 | 5.756 | 5.934 | 17,880 | +0.17(+2.87%) |
Sep 02, 2010 | 6.002 | 6.002 | 5.730 | 5.769 | 22,733 | -0.17(-2.79%) |
Sep 01, 2010 | 6.096 | 6.100 | 5.841 | 5.934 | 24,011 | -0.14(-2.24%) |
Aug 31, 2010 | 5.764 | 6.070 | 5.730 | 6.070 | 32,084 | +0.20(+3.47%) |
Aug 30, 2010 | 5.849 | 5.900 | 5.730 | 5.866 | 24,896 | -0.02(-0.29%) |
Aug 27, 2010 | 5.858 | 5.900 | 5.824 | 5.883 | 20,811 | -0.02(-0.29%) |
Aug 26, 2010 | 5.815 | 5.900 | 5.773 | 5.900 | 133,194 | +0.04(+0.72%) |
Aug 25, 2010 | 5.798 | 5.858 | 5.722 | 5.858 | 54,425 | +0.08(+1.47%) |
Aug 24, 2010 | 5.646 | 5.815 | 5.544 | 5.773 | 70,145 | -0.04(-0.73%) |
Aug 23, 2010 | 5.849 | 5.849 | 5.552 | 5.815 | 44,938 | +0.22(+3.87%) |
Aug 20, 2010 | 5.705 | 5.705 | 5.582 | 5.599 | 42,242 | +0.00(+0.08%) |
Aug 19, 2010 | 5.535 | 5.688 | 5.535 | 5.595 | 81,798 | -0.14(-2.37%) |
Aug 18, 2010 | 5.289 | 5.841 | 5.128 | 5.730 | 65,551 | +0.44(+8.35%) |
Aug 17, 2010 | 5.128 | 5.289 | 5.094 | 5.289 | 33,417 | +0.16(+3.15%) |
Aug 16, 2010 | 5.162 | 5.264 | 4.983 | 5.128 | 40,496 | +0.03(+0.60%) |
Aug 13, 2010 | 5.051 | 5.119 | 5.051 | 5.097 | 11,814 | +0.05(+0.91%) |
Aug 12, 2010 | 4.933 | 5.051 | 4.933 | 5.051 | 7,641 | +0.00(+0.00%) |
Aug 11, 2010 | 5.179 | 5.179 | 4.941 | 5.051 | 5,359 | -0.13(-2.46%) |
Aug 10, 2010 | 5.085 | 5.179 | 5.085 | 5.179 | 187,376 | +0.09(+1.84%) |
Aug 09, 2010 | 5.026 | 5.119 | 4.975 | 5.085 | 275,921 | +0.14(+2.92%) |
Aug 06, 2010 | 4.958 | 4.975 | 4.941 | 4.941 | 1,649 | -0.03(-0.68%) |
Aug 05, 2010 | 4.924 | 5.094 | 4.924 | 4.975 | 3,300 | -0.03(-0.68%) |
Aug 04, 2010 | 5.170 | 5.170 | 4.975 | 5.009 | 8,087 | -0.16(-3.12%) |
Aug 03, 2010 | 5.187 | 5.204 | 4.924 | 5.170 | 22,731 | -0.03(-0.65%) |