Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.650 | 5.650 | 5.610 | 5.621 | 159,103 | +0.00(+0.00%) |
Oct 28, 2010 | 5.643 | 5.654 | 5.592 | 5.621 | 186,615 | -0.00(-0.06%) |
Oct 27, 2010 | 5.643 | 5.646 | 5.610 | 5.624 | 177,474 | -0.03(-0.52%) |
Oct 25, 2010 | 5.650 | 5.664 | 5.592 | 5.654 | 277,860 | +0.05(+0.91%) |
Oct 22, 2010 | 5.643 | 5.643 | 5.595 | 5.602 | 248,379 | -0.03(-0.45%) |
Oct 21, 2010 | 5.632 | 5.661 | 5.602 | 5.628 | 330,390 | +0.01(+0.26%) |
Oct 20, 2010 | 5.592 | 5.621 | 5.577 | 5.613 | 255,225 | +0.05(+0.89%) |
Oct 19, 2010 | 5.643 | 5.650 | 5.544 | 5.564 | 421,634 | -0.10(-1.78%) |
Oct 18, 2010 | 5.661 | 5.675 | 5.643 | 5.664 | 312,215 | -0.00(-0.06%) |
Oct 15, 2010 | 5.650 | 5.668 | 5.622 | 5.668 | 284,440 | +0.03(+0.45%) |
Oct 14, 2010 | 5.617 | 5.650 | 5.613 | 5.643 | 219,534 | +0.03(+0.45%) |
Oct 13, 2010 | 5.675 | 5.683 | 5.613 | 5.617 | 337,608 | -0.06(-1.03%) |
Oct 12, 2010 | 5.654 | 5.679 | 5.621 | 5.675 | 299,944 | +0.01(+0.26%) |
Oct 11, 2010 | 5.701 | 5.716 | 5.661 | 5.661 | 333,978 | +0.02(+0.39%) |
Oct 08, 2010 | 5.639 | 5.639 | 5.602 | 5.639 | 204,400 | +0.03(+0.45%) |
Oct 07, 2010 | 5.617 | 5.643 | 5.584 | 5.613 | 250,517 | +0.02(+0.33%) |
Oct 06, 2010 | 5.591 | 5.609 | 5.579 | 5.595 | 241,416 | -0.01(-0.19%) |
Oct 05, 2010 | 5.551 | 5.606 | 5.537 | 5.606 | 288,623 | +0.08(+1.44%) |
Oct 04, 2010 | 5.598 | 5.606 | 5.501 | 5.526 | 349,416 | -0.09(-1.55%) |
Oct 01, 2010 | 5.613 | 5.624 | 5.548 | 5.613 | 427,412 | +0.08(+1.51%) |
Sep 30, 2010 | 5.569 | 5.569 | 5.493 | 5.530 | 509,719 | +0.02(+0.39%) |
Sep 29, 2010 | 5.486 | 5.526 | 5.486 | 5.508 | 306,671 | +0.00(+0.03%) |
Sep 28, 2010 | 5.461 | 5.537 | 5.424 | 5.506 | 540,194 | +0.07(+1.31%) |
Sep 27, 2010 | 5.453 | 5.453 | 5.406 | 5.435 | 324,263 | +0.01(+0.13%) |
Sep 24, 2010 | 5.399 | 5.435 | 5.399 | 5.428 | 446,284 | +0.05(+0.94%) |
Sep 23, 2010 | 5.381 | 5.414 | 5.341 | 5.377 | 308,212 | -0.01(-0.13%) |
Sep 22, 2010 | 5.403 | 5.429 | 5.366 | 5.385 | 300,896 | -0.01(-0.27%) |
Sep 21, 2010 | 5.395 | 5.406 | 5.327 | 5.399 | 418,258 | +0.01(+0.20%) |
Sep 20, 2010 | 5.381 | 5.403 | 5.356 | 5.388 | 328,748 | +0.03(+0.47%) |
Sep 17, 2010 | 5.363 | 5.377 | 5.312 | 5.363 | 381,316 | +0.00(+0.07%) |
Sep 15, 2010 | 5.345 | 5.374 | 5.337 | 5.359 | 461,345 | +0.01(+0.27%) |
Sep 14, 2010 | 5.334 | 5.374 | 5.308 | 5.345 | 415,983 | +0.01(+0.14%) |
Sep 13, 2010 | 5.356 | 5.366 | 5.316 | 5.337 | 326,370 | -0.00(-0.07%) |
Sep 10, 2010 | 5.348 | 5.366 | 5.319 | 5.341 | 253,005 | +0.00(+0.07%) |
Sep 09, 2010 | 5.388 | 5.392 | 5.334 | 5.337 | 299,663 | -0.01(-0.12%) |
Sep 08, 2010 | 5.442 | 5.517 | 5.305 | 5.344 | 393,158 | +0.05(+1.01%) |
Sep 07, 2010 | 5.312 | 5.323 | 5.261 | 5.290 | 360,658 | -0.04(-0.81%) |
Sep 03, 2010 | 5.272 | 5.333 | 5.261 | 5.333 | 358,641 | +0.06(+1.16%) |
Sep 02, 2010 | 5.269 | 5.272 | 5.218 | 5.272 | 313,160 | +0.01(+0.21%) |
Sep 01, 2010 | 5.197 | 5.276 | 5.186 | 5.261 | 544,287 | +0.10(+1.96%) |
Aug 31, 2010 | 5.164 | 5.168 | 5.114 | 5.160 | 423,796 | +0.02(+0.33%) |
Aug 30, 2010 | 5.157 | 5.177 | 5.135 | 5.144 | 268,847 | -0.03(-0.54%) |
Aug 27, 2010 | 5.171 | 5.182 | 5.099 | 5.171 | 315,085 | +0.05(+0.91%) |
Aug 26, 2010 | 5.157 | 5.164 | 5.096 | 5.124 | 321,404 | +0.00(+0.00%) |
Aug 25, 2010 | 5.070 | 5.124 | 5.056 | 5.124 | 390,228 | +0.05(+1.07%) |
Aug 24, 2010 | 5.092 | 5.142 | 5.068 | 5.070 | 552,121 | -0.04(-0.85%) |
Aug 23, 2010 | 5.139 | 5.151 | 5.081 | 5.114 | 333,855 | -0.01(-0.21%) |
Aug 20, 2010 | 5.124 | 5.132 | 5.098 | 5.124 | 232,217 | -0.01(-0.14%) |
Aug 19, 2010 | 5.182 | 5.215 | 5.100 | 5.132 | 313,673 | -0.08(-1.59%) |
Aug 18, 2010 | 5.189 | 5.215 | 5.160 | 5.215 | 577,606 | +0.04(+0.84%) |
Aug 17, 2010 | 5.132 | 5.193 | 5.128 | 5.171 | 338,789 | +0.07(+1.34%) |
Aug 16, 2010 | 5.060 | 5.106 | 5.060 | 5.103 | 337,748 | +0.02(+0.43%) |
Aug 13, 2010 | 5.081 | 5.096 | 5.057 | 5.081 | 280,210 | +0.04(+0.79%) |
Aug 12, 2010 | 5.009 | 5.052 | 4.995 | 5.042 | 398,120 | +0.02(+0.43%) |
Aug 11, 2010 | 5.052 | 5.071 | 5.020 | 5.020 | 443,482 | -0.12(-2.31%) |
Aug 10, 2010 | 5.211 | 5.211 | 5.106 | 5.139 | 560,912 | -0.03(-0.55%) |
Aug 09, 2010 | 5.149 | 5.171 | 5.142 | 5.167 | 563,195 | +0.03(+0.56%) |
Aug 06, 2010 | 5.139 | 5.146 | 5.117 | 5.139 | 282,583 | +0.01(+0.14%) |
Aug 05, 2010 | 5.174 | 5.185 | 5.132 | 5.132 | 365,547 | -0.05(-1.04%) |
Aug 04, 2010 | 5.200 | 5.214 | 5.168 | 5.185 | 220,170 | -0.01(-0.21%) |
Aug 03, 2010 | 5.196 | 5.203 | 5.117 | 5.196 | 269,693 | -0.01(-0.14%) |