Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.547 | 5.575 | 5.469 | 5.476 | 1,294,650 | -0.05(-0.98%) |
Oct 28, 2010 | 5.573 | 5.594 | 5.516 | 5.530 | 1,966,827 | -0.02(-0.30%) |
Oct 27, 2010 | 5.587 | 5.615 | 5.523 | 5.547 | 1,914,915 | +0.03(+0.60%) |
Oct 25, 2010 | 5.596 | 5.596 | 5.497 | 5.514 | 1,414,900 | +0.01(+0.21%) |
Oct 22, 2010 | 5.639 | 5.657 | 5.495 | 5.502 | 1,271,195 | -0.16(-2.87%) |
Oct 21, 2010 | 5.634 | 5.676 | 5.596 | 5.665 | 2,457,267 | -0.01(-0.17%) |
Oct 20, 2010 | 5.726 | 5.728 | 5.648 | 5.674 | 3,020,470 | -0.07(-1.15%) |
Oct 19, 2010 | 5.617 | 5.775 | 5.582 | 5.740 | 3,286,901 | -0.04(-0.69%) |
Oct 18, 2010 | 5.773 | 5.818 | 5.716 | 5.780 | 1,780,586 | +0.05(+0.82%) |
Oct 15, 2010 | 5.815 | 5.879 | 5.728 | 5.733 | 3,314,170 | -0.09(-1.54%) |
Oct 14, 2010 | 5.886 | 5.929 | 5.775 | 5.822 | 2,539,125 | -0.10(-1.75%) |
Oct 13, 2010 | 5.971 | 5.985 | 5.839 | 5.926 | 3,175,344 | +0.15(+2.65%) |
Oct 12, 2010 | 5.806 | 5.808 | 5.752 | 5.773 | 1,535,981 | -0.08(-1.29%) |
Oct 11, 2010 | 5.872 | 5.872 | 5.816 | 5.848 | 1,714,645 | -0.01(-0.24%) |
Oct 08, 2010 | 5.863 | 5.877 | 5.646 | 5.863 | 2,441,189 | +0.20(+3.54%) |
Oct 07, 2010 | 5.752 | 5.752 | 5.613 | 5.662 | 5,939 | -0.06(-1.03%) |
Oct 06, 2010 | 5.775 | 5.775 | 5.681 | 5.721 | 2,595,529 | -0.02(-0.29%) |
Oct 05, 2010 | 5.573 | 5.747 | 5.568 | 5.738 | 3,900,276 | +0.27(+4.87%) |
Oct 04, 2010 | 5.393 | 5.471 | 5.365 | 5.471 | 2,320,783 | +0.20(+3.71%) |
Oct 01, 2010 | 5.276 | 5.318 | 5.250 | 5.276 | 1,742,444 | +0.03(+0.58%) |
Sep 30, 2010 | 5.306 | 5.323 | 5.188 | 5.245 | 2,546,141 | -0.06(-1.07%) |
Sep 29, 2010 | 5.250 | 5.304 | 5.250 | 5.301 | 1,782,359 | +0.02(+0.45%) |
Sep 28, 2010 | 5.247 | 5.287 | 5.224 | 5.278 | 1,466,349 | +0.02(+0.31%) |
Sep 27, 2010 | 5.266 | 5.285 | 5.221 | 5.261 | 1,745,096 | +0.01(+0.13%) |
Sep 24, 2010 | 5.393 | 5.393 | 5.231 | 5.254 | 3,628,839 | -0.10(-1.94%) |
Sep 23, 2010 | 5.325 | 5.403 | 5.316 | 5.358 | 3,672,381 | +0.01(+0.26%) |
Sep 22, 2010 | 5.452 | 5.492 | 5.335 | 5.344 | 2,666,391 | -0.08(-1.39%) |
Sep 21, 2010 | 5.351 | 5.434 | 5.285 | 5.419 | 1,191,739 | +0.04(+0.74%) |
Sep 20, 2010 | 5.375 | 5.384 | 5.320 | 5.379 | 730,642 | +0.02(+0.31%) |
Sep 17, 2010 | 5.363 | 5.386 | 5.318 | 5.363 | 1,043,207 | -0.09(-1.60%) |
Sep 15, 2010 | 5.424 | 5.462 | 5.365 | 5.450 | 1,510,468 | +0.00(+0.09%) |
Sep 14, 2010 | 5.422 | 5.502 | 5.377 | 5.445 | 4,173,364 | +0.06(+1.09%) |
Sep 13, 2010 | 5.323 | 5.410 | 5.311 | 5.386 | 2,707,472 | +0.12(+2.24%) |
Sep 10, 2010 | 5.254 | 5.283 | 5.219 | 5.269 | 2,866,550 | +0.08(+1.59%) |
Sep 09, 2010 | 5.167 | 5.212 | 5.108 | 5.186 | 2,875,293 | +0.05(+0.92%) |
Sep 08, 2010 | 5.273 | 5.309 | 5.120 | 5.139 | 3,598,274 | -0.11(-2.02%) |
Sep 07, 2010 | 5.273 | 5.290 | 5.226 | 5.245 | 1,096,294 | -0.03(-0.58%) |
Sep 03, 2010 | 5.356 | 5.363 | 5.257 | 5.276 | 1,908,263 | -0.00(-0.09%) |
Sep 02, 2010 | 5.323 | 5.323 | 5.254 | 5.280 | 2,876,732 | -0.02(-0.31%) |
Sep 01, 2010 | 5.294 | 5.410 | 5.243 | 5.297 | 3,685,409 | +0.07(+1.31%) |
Aug 31, 2010 | 5.221 | 5.346 | 5.210 | 5.228 | 17,393 | -0.08(-1.47%) |
Aug 30, 2010 | 5.360 | 5.363 | 5.285 | 5.306 | 1,422,290 | -0.04(-0.79%) |
Aug 27, 2010 | 5.349 | 5.370 | 5.240 | 5.349 | 1,971,243 | +0.15(+2.90%) |
Aug 26, 2010 | 5.342 | 5.342 | 5.191 | 5.198 | 2,405,445 | -0.12(-2.35%) |
Aug 25, 2010 | 5.375 | 5.375 | 5.266 | 5.323 | 2,276,346 | -0.02(-0.44%) |
Aug 24, 2010 | 5.290 | 5.401 | 5.243 | 5.346 | 1,871,721 | -0.02(-0.31%) |
Aug 23, 2010 | 5.467 | 5.485 | 5.339 | 5.363 | 1,435,038 | -0.06(-1.17%) |
Aug 20, 2010 | 5.391 | 5.431 | 5.305 | 5.427 | 1,291,798 | +0.00(+0.09%) |
Aug 19, 2010 | 5.389 | 5.424 | 5.335 | 5.422 | 2,516,348 | +0.07(+1.22%) |
Aug 18, 2010 | 5.307 | 5.373 | 5.293 | 5.356 | 1,419,232 | +0.08(+1.60%) |
Aug 17, 2010 | 5.251 | 5.284 | 5.251 | 5.272 | 2,158,001 | +0.05(+1.03%) |
Aug 16, 2010 | 5.109 | 5.230 | 5.109 | 5.218 | 1,406,289 | +0.05(+0.95%) |
Aug 13, 2010 | 5.169 | 5.200 | 5.146 | 5.169 | 1,109,460 | -0.02(-0.32%) |
Aug 12, 2010 | 5.118 | 5.211 | 5.106 | 5.186 | 1,715,218 | -0.05(-0.89%) |
Aug 11, 2010 | 5.256 | 5.272 | 5.207 | 5.232 | 1,313,723 | -0.05(-0.93%) |
Aug 10, 2010 | 5.340 | 5.340 | 5.242 | 5.282 | 1,971,680 | -0.05(-1.01%) |
Aug 09, 2010 | 5.349 | 5.377 | 5.307 | 5.335 | 2,641,681 | -0.01(-0.26%) |
Aug 06, 2010 | 5.349 | 5.377 | 5.279 | 5.349 | 1,959,139 | +0.03(+0.48%) |
Aug 05, 2010 | 5.244 | 5.324 | 5.225 | 5.324 | 1,802,314 | +0.02(+0.44%) |
Aug 04, 2010 | 5.289 | 5.303 | 5.237 | 5.300 | 1,682,977 | +0.00(+0.09%) |
Aug 03, 2010 | 5.258 | 5.324 | 5.230 | 5.296 | 2,143,343 | +0.02(+0.40%) |