Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.347 | 5.399 | 5.347 | 5.399 | 59,522 | +0.05(+0.84%) |
Oct 28, 2010 | 5.411 | 5.423 | 5.353 | 5.353 | 17,552 | -0.03(-0.57%) |
Oct 27, 2010 | 5.446 | 5.464 | 5.378 | 5.384 | 54,091 | -0.13(-2.42%) |
Oct 25, 2010 | 5.516 | 5.549 | 5.487 | 5.518 | 20,836 | -0.01(-0.11%) |
Oct 22, 2010 | 5.512 | 5.524 | 5.448 | 5.524 | 55,055 | +0.01(+0.26%) |
Oct 21, 2010 | 5.629 | 5.631 | 5.466 | 5.510 | 67,113 | -0.12(-2.15%) |
Oct 20, 2010 | 5.729 | 5.731 | 5.551 | 5.631 | 82,042 | -0.06(-1.05%) |
Oct 19, 2010 | 5.867 | 5.867 | 5.641 | 5.690 | 59,332 | -0.17(-2.94%) |
Oct 18, 2010 | 5.914 | 5.914 | 5.787 | 5.863 | 35,975 | -0.05(-0.87%) |
Oct 15, 2010 | 6.116 | 6.116 | 5.828 | 5.914 | 85,113 | -0.11(-1.88%) |
Oct 14, 2010 | 6.163 | 6.163 | 5.988 | 6.027 | 40,495 | -0.13(-2.07%) |
Oct 13, 2010 | 6.050 | 6.163 | 6.011 | 6.155 | 70,403 | +0.12(+1.94%) |
Oct 12, 2010 | 5.945 | 6.062 | 5.936 | 6.038 | 28,155 | +0.06(+1.03%) |
Oct 11, 2010 | 5.982 | 5.999 | 5.927 | 5.976 | 8,700 | -0.03(-0.51%) |
Oct 08, 2010 | 6.007 | 6.011 | 5.725 | 6.007 | 59,556 | +0.25(+4.39%) |
Oct 07, 2010 | 5.877 | 5.908 | 5.754 | 5.754 | 520 | -0.10(-1.69%) |
Oct 06, 2010 | 5.937 | 5.937 | 5.814 | 5.853 | 45,960 | -0.10(-1.66%) |
Oct 05, 2010 | 5.762 | 5.951 | 5.740 | 5.951 | 73,546 | +0.26(+4.55%) |
Oct 04, 2010 | 5.826 | 5.826 | 5.692 | 5.692 | 25,824 | -0.14(-2.46%) |
Oct 01, 2010 | 5.836 | 5.890 | 5.805 | 5.836 | 29,556 | -0.02(-0.40%) |
Sep 30, 2010 | 5.860 | 5.953 | 5.781 | 5.860 | 14,496 | -0.03(-0.55%) |
Sep 29, 2010 | 5.694 | 5.939 | 5.600 | 5.892 | 39,975 | +0.16(+2.80%) |
Sep 28, 2010 | 5.731 | 5.731 | 5.610 | 5.731 | 5,055 | +0.02(+0.40%) |
Sep 27, 2010 | 5.801 | 5.801 | 5.703 | 5.709 | 10,929 | -0.11(-1.87%) |
Sep 24, 2010 | 5.727 | 5.892 | 5.727 | 5.818 | 56,510 | +0.19(+3.32%) |
Sep 23, 2010 | 5.666 | 5.744 | 5.623 | 5.631 | 666 | -0.05(-0.87%) |
Sep 22, 2010 | 5.682 | 5.706 | 5.627 | 5.680 | 15,123 | -0.03(-0.47%) |
Sep 21, 2010 | 5.820 | 5.836 | 5.707 | 5.707 | 35,839 | -0.14(-2.32%) |
Sep 20, 2010 | 5.610 | 5.857 | 5.577 | 5.842 | 62,685 | +0.23(+4.14%) |
Sep 17, 2010 | 5.610 | 5.633 | 5.556 | 5.610 | 60,768 | +0.00(+0.00%) |
Sep 15, 2010 | 5.549 | 5.610 | 5.495 | 5.610 | 73,536 | +0.06(+1.07%) |
Sep 14, 2010 | 5.592 | 5.598 | 5.520 | 5.551 | 23,201 | -0.05(-0.84%) |
Sep 13, 2010 | 5.762 | 5.766 | 5.579 | 5.598 | 109,867 | -0.12(-2.12%) |
Sep 10, 2010 | 5.684 | 5.723 | 5.631 | 5.719 | 19,649 | +0.04(+0.72%) |
Sep 09, 2010 | 5.958 | 5.958 | 5.620 | 5.678 | 18,087 | +0.03(+0.47%) |
Sep 08, 2010 | 5.736 | 5.736 | 5.608 | 5.651 | 8,282 | -0.05(-0.87%) |
Sep 07, 2010 | 5.793 | 5.797 | 5.701 | 5.701 | 832 | -0.14(-2.32%) |
Sep 03, 2010 | 5.822 | 5.847 | 5.793 | 5.836 | 21,503 | +0.07(+1.25%) |
Sep 02, 2010 | 5.727 | 5.764 | 5.674 | 5.764 | 15,372 | +0.09(+1.52%) |
Sep 01, 2010 | 5.635 | 5.678 | 5.577 | 5.678 | 42,096 | +0.12(+2.11%) |
Aug 31, 2010 | 5.485 | 5.579 | 5.446 | 5.561 | 67,619 | +0.09(+1.58%) |
Aug 30, 2010 | 5.633 | 5.635 | 5.475 | 5.475 | 28,135 | -0.17(-3.02%) |
Aug 27, 2010 | 5.645 | 5.653 | 5.405 | 5.645 | 44,719 | +0.10(+1.85%) |
Aug 26, 2010 | 5.670 | 5.670 | 5.542 | 5.542 | 579 | -0.12(-2.14%) |
Aug 25, 2010 | 5.415 | 5.664 | 5.399 | 5.664 | 574 | +0.25(+4.55%) |
Aug 24, 2010 | 5.407 | 5.477 | 5.382 | 5.417 | 2,340 | +0.03(+0.50%) |
Aug 23, 2010 | 5.514 | 5.535 | 5.390 | 5.390 | 47,590 | -0.09(-1.58%) |
Aug 20, 2010 | 5.436 | 5.508 | 5.436 | 5.477 | 64,631 | +0.04(+0.76%) |
Aug 19, 2010 | 5.629 | 5.629 | 5.436 | 5.436 | 866 | -0.19(-3.43%) |
Aug 18, 2010 | 5.575 | 5.662 | 5.549 | 5.629 | 8,759 | +0.06(+1.11%) |
Aug 17, 2010 | 5.627 | 5.663 | 5.549 | 5.567 | 1,386 | +0.02(+0.37%) |
Aug 16, 2010 | 5.423 | 5.549 | 5.423 | 5.546 | 44,082 | +0.12(+2.23%) |
Aug 13, 2010 | 5.425 | 5.551 | 5.425 | 5.425 | 45,590 | -0.07(-1.31%) |
Aug 12, 2010 | 5.616 | 5.670 | 5.497 | 5.497 | 35,425 | -0.16(-2.80%) |
Aug 11, 2010 | 5.754 | 5.822 | 5.655 | 5.655 | 75,502 | -0.16(-2.72%) |
Aug 10, 2010 | 5.847 | 5.847 | 5.777 | 5.814 | 1,075 | -0.02(-0.39%) |
Aug 09, 2010 | 5.941 | 5.941 | 5.750 | 5.836 | 28,427 | -0.06(-1.05%) |
Aug 06, 2010 | 5.898 | 5.898 | 5.805 | 5.898 | 14,097 | +0.04(+0.74%) |
Aug 05, 2010 | 5.951 | 5.951 | 5.855 | 5.855 | 8,136 | -0.14(-2.26%) |
Aug 04, 2010 | 5.888 | 5.990 | 5.888 | 5.990 | 21,790 | +0.12(+2.10%) |
Aug 03, 2010 | 5.925 | 6.023 | 5.857 | 5.867 | 21,498 | -0.12(-1.92%) |