Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.790 | 6.944 | 6.587 | 6.838 | 25,173 | +0.05(+0.72%) |
Oct 28, 2010 | 6.806 | 6.887 | 6.619 | 6.790 | 42,879 | +0.06(+0.84%) |
Oct 27, 2010 | 6.976 | 6.976 | 6.660 | 6.733 | 55,511 | -0.32(-4.49%) |
Oct 25, 2010 | 6.700 | 7.115 | 6.700 | 7.050 | 155,947 | +0.43(+6.50%) |
Oct 22, 2010 | 5.961 | 6.741 | 5.953 | 6.619 | 349,145 | +1.00(+17.77%) |
Oct 21, 2010 | 5.742 | 5.774 | 5.571 | 5.620 | 22,789 | -0.06(-1.14%) |
Oct 20, 2010 | 5.701 | 5.750 | 5.620 | 5.685 | 17,322 | +0.03(+0.57%) |
Oct 19, 2010 | 5.693 | 5.734 | 5.612 | 5.653 | 30,881 | -0.09(-1.56%) |
Oct 18, 2010 | 5.726 | 5.758 | 5.645 | 5.742 | 14,191 | +0.02(+0.28%) |
Oct 15, 2010 | 5.783 | 5.783 | 5.714 | 5.726 | 34,550 | +0.02(+0.43%) |
Oct 14, 2010 | 5.677 | 5.726 | 5.612 | 5.701 | 26,423 | +0.05(+0.86%) |
Oct 13, 2010 | 5.523 | 5.669 | 5.482 | 5.653 | 59,201 | +0.15(+2.65%) |
Oct 12, 2010 | 5.515 | 5.531 | 5.441 | 5.506 | 7,817 | -0.01(-0.15%) |
Oct 11, 2010 | 5.547 | 5.555 | 5.466 | 5.515 | 6,227 | -0.06(-1.02%) |
Oct 08, 2010 | 5.509 | 5.604 | 5.506 | 5.571 | 15,495 | +0.11(+2.08%) |
Oct 07, 2010 | 5.588 | 5.588 | 5.425 | 5.458 | 16,001 | -0.08(-1.47%) |
Oct 06, 2010 | 5.604 | 5.620 | 5.401 | 5.539 | 18,501 | -0.06(-1.16%) |
Oct 05, 2010 | 5.474 | 5.604 | 5.474 | 5.604 | 25,881 | +0.19(+3.60%) |
Oct 04, 2010 | 5.506 | 5.571 | 5.409 | 5.409 | 16,726 | -0.13(-2.35%) |
Oct 01, 2010 | 5.563 | 5.563 | 5.409 | 5.539 | 18,593 | -0.01(-0.15%) |
Sep 30, 2010 | 5.580 | 5.604 | 5.328 | 5.547 | 46,303 | +0.06(+1.04%) |
Sep 29, 2010 | 5.636 | 5.661 | 5.441 | 5.490 | 64,251 | -0.15(-2.59%) |
Sep 28, 2010 | 5.580 | 5.669 | 5.498 | 5.636 | 19,496 | +0.06(+1.17%) |
Sep 27, 2010 | 5.612 | 5.685 | 5.547 | 5.571 | 38,137 | -0.02(-0.44%) |
Sep 24, 2010 | 5.482 | 5.620 | 5.458 | 5.596 | 31,221 | +0.16(+2.99%) |
Sep 23, 2010 | 5.466 | 5.596 | 5.417 | 5.433 | 19,198 | -0.08(-1.47%) |
Sep 22, 2010 | 5.555 | 5.555 | 5.471 | 5.515 | 14,023 | -0.04(-0.73%) |
Sep 21, 2010 | 5.685 | 5.685 | 5.555 | 5.555 | 21,482 | -0.09(-1.58%) |
Sep 20, 2010 | 5.547 | 5.766 | 5.385 | 5.645 | 43,668 | +0.05(+0.87%) |
Sep 17, 2010 | 5.742 | 5.742 | 5.539 | 5.596 | 42,244 | -0.06(-1.15%) |
Sep 15, 2010 | 5.604 | 5.718 | 5.604 | 5.661 | 25,512 | +0.02(+0.29%) |
Sep 14, 2010 | 5.580 | 5.710 | 5.580 | 5.645 | 30,592 | +0.03(+0.58%) |
Sep 13, 2010 | 5.523 | 5.645 | 5.523 | 5.612 | 37,068 | +0.15(+2.83%) |
Sep 10, 2010 | 5.490 | 5.563 | 5.433 | 5.458 | 23,489 | -0.03(-0.59%) |
Sep 09, 2010 | 5.498 | 5.548 | 5.458 | 5.490 | 15,588 | +0.05(+0.90%) |
Sep 08, 2010 | 5.425 | 5.490 | 5.393 | 5.441 | 25,939 | +0.05(+0.90%) |
Sep 07, 2010 | 5.596 | 5.661 | 5.336 | 5.393 | 39,808 | -0.21(-3.77%) |
Sep 03, 2010 | 5.409 | 5.604 | 5.409 | 5.604 | 33,191 | +0.09(+1.62%) |
Sep 02, 2010 | 5.490 | 5.596 | 5.490 | 5.515 | 46,241 | +0.00(+0.00%) |
Sep 01, 2010 | 5.377 | 5.669 | 5.368 | 5.515 | 59,690 | +0.22(+4.14%) |
Aug 31, 2010 | 5.255 | 5.417 | 5.206 | 5.295 | 33,682 | +0.02(+0.46%) |
Aug 30, 2010 | 5.441 | 5.441 | 5.198 | 5.271 | 35,953 | -0.18(-3.28%) |
Aug 27, 2010 | 5.425 | 5.466 | 5.352 | 5.450 | 28,991 | +0.10(+1.82%) |
Aug 26, 2010 | 5.320 | 5.470 | 5.320 | 5.352 | 34,180 | +0.07(+1.38%) |
Aug 25, 2010 | 5.011 | 5.279 | 5.011 | 5.279 | 31,891 | +0.26(+5.18%) |
Aug 24, 2010 | 5.320 | 5.320 | 5.011 | 5.019 | 49,913 | -0.12(-2.37%) |
Aug 23, 2010 | 5.263 | 5.328 | 5.141 | 5.141 | 28,678 | -0.07(-1.40%) |
Aug 20, 2010 | 5.157 | 5.279 | 5.157 | 5.214 | 84,554 | +0.02(+0.47%) |
Aug 19, 2010 | 5.271 | 5.352 | 5.190 | 5.190 | 33,083 | -0.11(-2.14%) |
Aug 18, 2010 | 5.344 | 5.401 | 5.238 | 5.303 | 37,632 | -0.04(-0.76%) |
Aug 17, 2010 | 5.385 | 5.490 | 5.287 | 5.344 | 47,009 | +0.02(+0.30%) |
Aug 16, 2010 | 5.372 | 5.636 | 5.271 | 5.328 | 88,738 | -0.07(-1.35%) |
Aug 13, 2010 | 5.515 | 5.604 | 5.390 | 5.401 | 46,372 | -0.15(-2.64%) |
Aug 12, 2010 | 5.563 | 5.734 | 5.490 | 5.547 | 46,451 | -0.07(-1.30%) |
Aug 11, 2010 | 5.807 | 5.896 | 5.604 | 5.620 | 49,626 | -0.26(-4.42%) |
Aug 10, 2010 | 6.034 | 6.237 | 5.880 | 5.880 | 34,610 | -0.21(-3.47%) |
Aug 09, 2010 | 5.994 | 6.091 | 5.978 | 6.091 | 45,717 | +0.16(+2.74%) |
Aug 06, 2010 | 5.807 | 5.969 | 5.807 | 5.929 | 28,873 | +0.09(+1.53%) |
Aug 05, 2010 | 5.961 | 5.961 | 5.742 | 5.839 | 32,974 | -0.15(-2.44%) |
Aug 04, 2010 | 5.953 | 5.986 | 5.880 | 5.986 | 38,973 | +0.08(+1.38%) |
Aug 03, 2010 | 5.945 | 6.091 | 5.701 | 5.904 | 123,167 | +0.04(+0.69%) |