Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.237 | 5.289 | 5.219 | 5.250 | 3,976,964 | +0.01(+0.17%) |
Oct 28, 2010 | 5.351 | 5.460 | 5.188 | 5.241 | 4,982,344 | -0.22(-4.09%) |
Oct 27, 2010 | 5.557 | 5.596 | 5.443 | 5.465 | 3,938,936 | -0.23(-4.08%) |
Oct 25, 2010 | 5.701 | 5.737 | 5.684 | 5.697 | 3,467,886 | +0.03(+0.46%) |
Oct 22, 2010 | 5.671 | 5.701 | 5.631 | 5.671 | 4,646,217 | +0.00(+0.08%) |
Oct 21, 2010 | 5.640 | 5.715 | 5.587 | 5.666 | 4,220,008 | +0.07(+1.25%) |
Oct 20, 2010 | 5.451 | 5.631 | 5.430 | 5.596 | 3,479,218 | +0.17(+3.15%) |
Oct 19, 2010 | 5.377 | 5.491 | 5.351 | 5.425 | 6,148,750 | -0.01(-0.24%) |
Oct 18, 2010 | 5.320 | 5.438 | 5.263 | 5.438 | 2,875,035 | +0.11(+2.06%) |
Oct 15, 2010 | 5.337 | 5.351 | 5.298 | 5.329 | 1,367,926 | +0.01(+0.25%) |
Oct 14, 2010 | 5.337 | 5.438 | 5.254 | 5.316 | 2,578,904 | -0.06(-1.06%) |
Oct 13, 2010 | 5.390 | 5.416 | 5.344 | 5.373 | 1,573,697 | +0.01(+0.16%) |
Oct 12, 2010 | 5.298 | 5.364 | 5.272 | 5.364 | 1,870,227 | +0.06(+1.07%) |
Oct 11, 2010 | 5.302 | 5.337 | 5.263 | 5.307 | 887,762 | -0.00(-0.08%) |
Oct 08, 2010 | 5.311 | 5.359 | 5.298 | 5.311 | 1,489,859 | -0.00(-0.08%) |
Oct 07, 2010 | 5.333 | 5.368 | 5.316 | 5.316 | 2,279,268 | +0.00(+0.00%) |
Oct 06, 2010 | 5.311 | 5.355 | 5.272 | 5.316 | 2,586,195 | -0.01(-0.25%) |
Oct 05, 2010 | 5.355 | 5.355 | 5.272 | 5.329 | 3,728,060 | +0.02(+0.41%) |
Oct 04, 2010 | 5.307 | 5.329 | 5.215 | 5.307 | 3,380,982 | +0.00(+0.08%) |
Oct 01, 2010 | 5.302 | 5.351 | 5.241 | 5.302 | 3,570,423 | -0.00(-0.06%) |
Sep 30, 2010 | 5.263 | 5.337 | 5.242 | 5.305 | 5,509,847 | +0.08(+1.46%) |
Sep 29, 2010 | 5.246 | 5.285 | 5.216 | 5.229 | 2,780,588 | -0.04(-0.82%) |
Sep 28, 2010 | 5.237 | 5.289 | 5.151 | 5.272 | 16,551 | +0.05(+1.00%) |
Sep 27, 2010 | 5.255 | 5.272 | 5.164 | 5.220 | 1,733,743 | -0.06(-1.07%) |
Sep 24, 2010 | 5.142 | 5.276 | 5.125 | 5.276 | 2,535,932 | +0.23(+4.64%) |
Sep 23, 2010 | 5.042 | 5.220 | 5.042 | 5.042 | 2,055,478 | -0.18(-3.48%) |
Sep 22, 2010 | 5.311 | 5.333 | 5.190 | 5.224 | 2,792,181 | -0.12(-2.27%) |
Sep 21, 2010 | 5.467 | 5.506 | 5.346 | 5.346 | 4,276,499 | -0.12(-2.22%) |
Sep 20, 2010 | 5.350 | 5.493 | 5.320 | 5.467 | 5,004,318 | +0.11(+2.10%) |
Sep 17, 2010 | 5.354 | 5.376 | 5.298 | 5.354 | 4,949,397 | +0.03(+0.65%) |
Sep 15, 2010 | 5.289 | 5.341 | 5.268 | 5.320 | 6,350,567 | +0.02(+0.33%) |
Sep 14, 2010 | 5.333 | 5.341 | 5.250 | 5.302 | 4,689,427 | -0.03(-0.65%) |
Sep 13, 2010 | 5.246 | 5.346 | 5.216 | 5.337 | 3,324,348 | +0.14(+2.67%) |
Sep 10, 2010 | 5.159 | 5.203 | 5.125 | 5.198 | 3,991,199 | +0.07(+1.44%) |
Sep 09, 2010 | 5.177 | 5.177 | 5.077 | 5.125 | 2,913 | +0.03(+0.68%) |
Sep 08, 2010 | 5.081 | 5.155 | 5.051 | 5.090 | 4,231,691 | +0.04(+0.86%) |
Sep 07, 2010 | 5.090 | 5.094 | 5.029 | 5.047 | 323 | -0.07(-1.35%) |
Sep 03, 2010 | 5.081 | 5.185 | 5.081 | 5.116 | 3,273,718 | +0.10(+1.90%) |
Sep 02, 2010 | 4.926 | 5.025 | 4.904 | 5.021 | 4,303,096 | +0.08(+1.58%) |
Sep 01, 2010 | 4.822 | 4.947 | 4.778 | 4.943 | 3,651,663 | +0.19(+4.01%) |
Aug 31, 2010 | 4.744 | 4.787 | 4.679 | 4.752 | 82,434 | +0.02(+0.37%) |
Aug 30, 2010 | 4.809 | 4.852 | 4.735 | 4.735 | 2,220,186 | -0.06(-1.35%) |
Aug 27, 2010 | 4.787 | 4.822 | 4.657 | 4.800 | 3,482,505 | +0.01(+0.18%) |
Aug 26, 2010 | 4.796 | 4.835 | 4.735 | 4.791 | 4,773 | +0.05(+1.10%) |
Aug 25, 2010 | 4.635 | 4.796 | 4.618 | 4.739 | 3,239,981 | +0.06(+1.30%) |
Aug 24, 2010 | 4.583 | 4.726 | 4.557 | 4.679 | 403 | +0.02(+0.47%) |
Aug 23, 2010 | 4.679 | 4.718 | 4.635 | 4.657 | 3,140,462 | +0.00(+0.00%) |
Aug 20, 2010 | 4.661 | 4.674 | 4.590 | 4.657 | 2,734,713 | -0.01(-0.28%) |
Aug 19, 2010 | 4.726 | 4.757 | 4.631 | 4.670 | 403 | -0.08(-1.73%) |
Aug 18, 2010 | 4.752 | 4.835 | 4.705 | 4.752 | 2,741,472 | -0.01(-0.18%) |
Aug 17, 2010 | 4.631 | 4.787 | 4.605 | 4.761 | 1,749 | +0.16(+3.58%) |
Aug 16, 2010 | 4.553 | 4.622 | 4.527 | 4.596 | 2,081,201 | +0.01(+0.28%) |
Aug 13, 2010 | 4.583 | 4.644 | 4.570 | 4.583 | 2,089,416 | -0.01(-0.19%) |
Aug 12, 2010 | 4.601 | 4.696 | 4.588 | 4.592 | 2,610,019 | -0.09(-1.94%) |
Aug 11, 2010 | 4.835 | 4.882 | 4.657 | 4.683 | 323 | -0.24(-4.84%) |
Aug 10, 2010 | 4.943 | 4.995 | 4.835 | 4.921 | 101,021 | -0.16(-3.07%) |
Aug 09, 2010 | 5.025 | 5.077 | 4.986 | 5.077 | 2,365,649 | +0.09(+1.82%) |
Aug 06, 2010 | 4.986 | 4.986 | 4.826 | 4.986 | 2,900,905 | +0.07(+1.41%) |
Aug 05, 2010 | 4.956 | 4.978 | 4.835 | 4.917 | 4,376,292 | -0.08(-1.65%) |
Aug 04, 2010 | 5.051 | 5.055 | 4.921 | 4.999 | 40,147 | -0.01(-0.26%) |
Aug 03, 2010 | 5.038 | 5.047 | 4.952 | 5.012 | 5,833 | -0.07(-1.36%) |