Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.344 | 6.433 | 6.324 | 6.364 | 4,700,691 | +0.00(+0.00%) |
Oct 28, 2010 | 6.531 | 6.632 | 6.291 | 6.364 | 3,827,184 | -0.10(-1.51%) |
Oct 27, 2010 | 6.527 | 6.600 | 6.437 | 6.462 | 4,540,488 | -0.07(-1.12%) |
Oct 25, 2010 | 6.494 | 6.612 | 6.462 | 6.535 | 6,828,625 | +0.13(+1.96%) |
Oct 22, 2010 | 6.368 | 6.454 | 6.332 | 6.409 | 4,020,904 | +0.08(+1.22%) |
Oct 21, 2010 | 6.397 | 6.397 | 6.255 | 6.332 | 5,977,751 | +0.00(+0.00%) |
Oct 20, 2010 | 6.109 | 6.486 | 6.109 | 6.332 | 8,929,210 | +0.26(+4.21%) |
Oct 19, 2010 | 5.987 | 6.167 | 5.967 | 6.076 | 8,548,017 | -0.04(-0.60%) |
Oct 18, 2010 | 5.975 | 6.113 | 5.942 | 6.113 | 5,060,481 | +0.15(+2.59%) |
Oct 15, 2010 | 5.914 | 5.987 | 5.857 | 5.958 | 7,676,740 | +0.10(+1.66%) |
Oct 14, 2010 | 5.837 | 5.893 | 5.780 | 5.861 | 5,702,957 | +0.02(+0.35%) |
Oct 13, 2010 | 5.739 | 5.906 | 5.646 | 5.841 | 6,600,024 | +0.16(+2.86%) |
Oct 12, 2010 | 5.536 | 5.776 | 5.504 | 5.678 | 5,636,182 | +0.13(+2.42%) |
Oct 11, 2010 | 5.524 | 5.581 | 5.471 | 5.544 | 5,588,393 | +0.04(+0.66%) |
Oct 08, 2010 | 5.508 | 5.561 | 5.479 | 5.508 | 4,956,666 | -0.01(-0.22%) |
Oct 07, 2010 | 5.508 | 5.557 | 5.443 | 5.520 | 6,733 | +0.06(+1.12%) |
Oct 06, 2010 | 5.479 | 5.508 | 5.415 | 5.459 | 4,419,028 | -0.04(-0.74%) |
Oct 05, 2010 | 5.492 | 5.548 | 5.390 | 5.500 | 8,401,310 | +0.06(+1.20%) |
Oct 04, 2010 | 5.337 | 5.451 | 5.313 | 5.435 | 4,964,139 | +0.10(+1.83%) |
Oct 01, 2010 | 5.337 | 5.378 | 5.268 | 5.337 | 6,052,289 | +0.04(+0.69%) |
Sep 30, 2010 | 5.300 | 5.341 | 5.177 | 5.301 | 8,511,812 | +0.11(+2.11%) |
Sep 29, 2010 | 5.208 | 5.232 | 5.126 | 5.191 | 5,808,972 | -0.05(-0.93%) |
Sep 28, 2010 | 5.240 | 5.313 | 5.167 | 5.240 | 68,465 | -0.03(-0.54%) |
Sep 27, 2010 | 5.384 | 5.400 | 5.236 | 5.268 | 4,813,008 | -0.10(-1.93%) |
Sep 24, 2010 | 5.204 | 5.388 | 5.204 | 5.372 | 5,366,698 | +0.26(+5.08%) |
Sep 23, 2010 | 5.280 | 5.316 | 5.089 | 5.113 | 13,369 | -0.21(-3.91%) |
Sep 22, 2010 | 5.424 | 5.460 | 5.260 | 5.320 | 7,582,512 | -0.12(-2.28%) |
Sep 21, 2010 | 5.608 | 5.648 | 5.440 | 5.444 | 5,963,410 | -0.17(-2.99%) |
Sep 20, 2010 | 5.480 | 5.640 | 5.400 | 5.612 | 5,075,237 | +0.18(+3.31%) |
Sep 17, 2010 | 5.432 | 5.460 | 5.340 | 5.432 | 3,176,947 | +0.01(+0.15%) |
Sep 15, 2010 | 5.316 | 5.456 | 5.264 | 5.424 | 4,053,732 | +0.07(+1.34%) |
Sep 14, 2010 | 5.312 | 5.380 | 5.252 | 5.352 | 5,150,033 | +0.00(+0.07%) |
Sep 13, 2010 | 5.276 | 5.356 | 5.240 | 5.348 | 4,885,968 | +0.15(+2.84%) |
Sep 10, 2010 | 5.148 | 5.204 | 5.101 | 5.200 | 2,807,730 | +0.07(+1.32%) |
Sep 09, 2010 | 5.268 | 5.268 | 5.085 | 5.133 | 3,326,869 | -0.03(-0.54%) |
Sep 08, 2010 | 5.168 | 5.232 | 5.125 | 5.160 | 10,539 | +0.03(+0.55%) |
Sep 07, 2010 | 5.176 | 5.204 | 5.109 | 5.133 | 10,877 | -0.10(-1.98%) |
Sep 03, 2010 | 5.336 | 5.336 | 5.208 | 5.236 | 5,476,020 | +0.01(+0.23%) |
Sep 02, 2010 | 5.053 | 5.228 | 5.005 | 5.224 | 30,528 | +0.17(+3.32%) |
Sep 01, 2010 | 5.029 | 5.065 | 4.949 | 5.057 | 9,746,554 | +0.14(+2.93%) |
Aug 31, 2010 | 4.901 | 4.957 | 4.789 | 4.913 | 14,259 | +0.03(+0.57%) |
Aug 30, 2010 | 4.901 | 4.953 | 4.865 | 4.885 | 4,466,769 | -0.04(-0.81%) |
Aug 27, 2010 | 4.925 | 4.977 | 4.741 | 4.925 | 6,122,969 | +0.10(+2.07%) |
Aug 26, 2010 | 4.985 | 5.029 | 4.809 | 4.825 | 7,620 | -0.13(-2.58%) |
Aug 25, 2010 | 4.709 | 4.977 | 4.665 | 4.953 | 7,545 | +0.20(+4.12%) |
Aug 24, 2010 | 4.733 | 4.845 | 4.661 | 4.757 | 30,655 | -0.05(-1.08%) |
Aug 23, 2010 | 4.861 | 4.893 | 4.801 | 4.809 | 3,853,196 | -0.01(-0.25%) |
Aug 20, 2010 | 4.817 | 4.831 | 4.713 | 4.821 | 3,688,348 | -0.02(-0.41%) |
Aug 19, 2010 | 5.025 | 5.025 | 4.797 | 4.841 | 31,571 | -0.20(-4.04%) |
Aug 18, 2010 | 5.097 | 5.097 | 5.017 | 5.045 | 200,877 | -0.05(-0.94%) |
Aug 17, 2010 | 5.021 | 5.172 | 4.969 | 5.093 | 24,947 | +0.14(+2.91%) |
Aug 16, 2010 | 4.885 | 5.065 | 4.829 | 4.949 | 4,570,265 | +0.04(+0.81%) |
Aug 13, 2010 | 4.909 | 5.041 | 4.909 | 4.909 | 6,089,076 | -0.11(-2.15%) |
Aug 12, 2010 | 5.081 | 5.216 | 4.997 | 5.017 | 6,727,079 | -0.22(-4.13%) |
Aug 11, 2010 | 5.228 | 5.260 | 5.101 | 5.232 | 8,833,048 | -0.13(-2.39%) |
Aug 10, 2010 | 5.404 | 5.476 | 5.264 | 5.360 | 150,680 | -0.14(-2.61%) |
Aug 09, 2010 | 5.444 | 5.520 | 5.338 | 5.504 | 3,993,827 | +0.14(+2.61%) |
Aug 06, 2010 | 5.364 | 5.404 | 5.212 | 5.364 | 5,893,598 | +0.01(+0.15%) |
Aug 05, 2010 | 5.472 | 5.516 | 5.304 | 5.356 | 8,559,211 | -0.22(-3.87%) |
Aug 04, 2010 | 5.788 | 5.788 | 5.508 | 5.572 | 60,701 | -0.18(-3.06%) |
Aug 03, 2010 | 5.784 | 5.844 | 5.670 | 5.748 | 6,187,333 | -0.11(-1.91%) |