Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.887 | 4.907 | 4.875 | 4.887 | 638,619 | +0.02(+0.40%) |
Oct 28, 2010 | 4.881 | 4.907 | 4.868 | 4.868 | 693,741 | -0.03(-0.59%) |
Oct 27, 2010 | 4.846 | 4.897 | 4.839 | 4.897 | 503,109 | +0.00(+0.00%) |
Oct 25, 2010 | 4.859 | 4.897 | 4.859 | 4.897 | 732,276 | +0.05(+0.99%) |
Oct 22, 2010 | 4.871 | 4.887 | 4.833 | 4.849 | 694,749 | -0.01(-0.26%) |
Oct 21, 2010 | 4.852 | 4.865 | 4.827 | 4.862 | 705,514 | +0.04(+0.73%) |
Oct 20, 2010 | 4.785 | 4.839 | 4.785 | 4.827 | 747,265 | +0.05(+1.01%) |
Oct 19, 2010 | 4.817 | 4.830 | 4.766 | 4.779 | 854,385 | -0.06(-1.19%) |
Oct 18, 2010 | 4.843 | 4.849 | 4.811 | 4.836 | 874,838 | -0.02(-0.33%) |
Oct 15, 2010 | 4.833 | 4.852 | 4.820 | 4.852 | 694,431 | +0.04(+0.73%) |
Oct 14, 2010 | 4.811 | 4.817 | 4.788 | 4.817 | 679,385 | +0.02(+0.33%) |
Oct 13, 2010 | 4.788 | 4.807 | 4.788 | 4.801 | 580,175 | +0.01(+0.20%) |
Oct 12, 2010 | 4.766 | 4.791 | 4.756 | 4.791 | 402,887 | +0.02(+0.40%) |
Oct 11, 2010 | 4.769 | 4.775 | 4.759 | 4.772 | 417,783 | +0.00(+0.00%) |
Oct 08, 2010 | 4.772 | 4.775 | 4.734 | 4.772 | 506,391 | +0.02(+0.40%) |
Oct 07, 2010 | 4.737 | 4.753 | 4.727 | 4.753 | 7,142 | +0.02(+0.47%) |
Oct 06, 2010 | 4.753 | 4.753 | 4.721 | 4.730 | 507,901 | -0.02(-0.34%) |
Oct 05, 2010 | 4.731 | 4.753 | 4.727 | 4.746 | 653,891 | +0.02(+0.40%) |
Oct 04, 2010 | 4.721 | 4.753 | 4.683 | 4.727 | 1,189,561 | -0.03(-0.67%) |
Oct 01, 2010 | 4.759 | 4.759 | 4.715 | 4.759 | 447,359 | +0.05(+1.01%) |
Sep 30, 2010 | 4.743 | 4.759 | 4.708 | 4.711 | 3,753 | -0.01(-0.20%) |
Sep 29, 2010 | 4.750 | 4.753 | 4.705 | 4.721 | 3,392 | -0.03(-0.60%) |
Sep 28, 2010 | 4.718 | 4.762 | 4.711 | 4.750 | 4,884 | +0.01(+0.20%) |
Sep 27, 2010 | 4.711 | 4.740 | 4.683 | 4.740 | 734,117 | +0.03(+0.61%) |
Sep 24, 2010 | 4.692 | 4.711 | 4.689 | 4.711 | 508,906 | +0.01(+0.27%) |
Sep 23, 2010 | 4.686 | 4.699 | 4.661 | 4.699 | 9,577 | +0.00(+0.00%) |
Sep 22, 2010 | 4.670 | 4.699 | 4.664 | 4.699 | 465,053 | +0.03(+0.61%) |
Sep 21, 2010 | 4.705 | 4.705 | 4.657 | 4.670 | 2,874 | -0.03(-0.61%) |
Sep 20, 2010 | 4.673 | 4.708 | 4.661 | 4.699 | 1,065,980 | +0.04(+0.96%) |
Sep 17, 2010 | 4.654 | 4.676 | 4.650 | 4.654 | 744,162 | +0.02(+0.41%) |
Sep 15, 2010 | 4.616 | 4.664 | 4.616 | 4.635 | 563,441 | -0.01(-0.14%) |
Sep 14, 2010 | 4.638 | 4.661 | 4.617 | 4.641 | 2,412 | +0.01(+0.14%) |
Sep 13, 2010 | 4.635 | 4.645 | 4.619 | 4.635 | 419,235 | +0.02(+0.34%) |
Sep 10, 2010 | 4.616 | 4.641 | 4.606 | 4.619 | 677,555 | +0.01(+0.21%) |
Sep 09, 2010 | 4.568 | 4.616 | 4.555 | 4.610 | 801 | +0.04(+0.98%) |
Sep 08, 2010 | 4.524 | 4.565 | 4.524 | 4.565 | 4,818 | +0.03(+0.56%) |
Sep 07, 2010 | 4.543 | 4.543 | 4.517 | 4.540 | 2,327 | -0.01(-0.28%) |
Sep 03, 2010 | 4.543 | 4.559 | 4.520 | 4.552 | 441,308 | +0.02(+0.42%) |
Sep 02, 2010 | 4.520 | 4.536 | 4.508 | 4.533 | 1,265 | +0.00(+0.00%) |
Sep 01, 2010 | 4.552 | 4.571 | 4.520 | 4.533 | 837,735 | +0.01(+0.14%) |
Aug 31, 2010 | 4.527 | 4.539 | 4.495 | 4.527 | 3,419 | +0.00(+0.00%) |
Aug 30, 2010 | 4.530 | 4.552 | 4.508 | 4.527 | 771,843 | -0.03(-0.76%) |
Aug 27, 2010 | 4.562 | 4.590 | 4.546 | 4.562 | 621,833 | -0.01(-0.14%) |
Aug 26, 2010 | 4.603 | 4.606 | 4.562 | 4.568 | 2,533 | -0.04(-0.96%) |
Aug 25, 2010 | 4.581 | 4.625 | 4.568 | 4.612 | 1,546 | +0.03(+0.55%) |
Aug 24, 2010 | 4.600 | 4.631 | 4.584 | 4.587 | 1,904 | -0.04(-0.89%) |
Aug 23, 2010 | 4.603 | 4.634 | 4.600 | 4.628 | 801,727 | +0.03(+0.69%) |
Aug 20, 2010 | 4.600 | 4.615 | 4.585 | 4.596 | 461,886 | -0.01(-0.14%) |
Aug 19, 2010 | 4.603 | 4.615 | 4.568 | 4.603 | 1,145 | +0.01(+0.28%) |
Aug 18, 2010 | 4.590 | 4.608 | 4.552 | 4.590 | 1,319 | -0.02(-0.34%) |
Aug 17, 2010 | 4.615 | 4.631 | 4.596 | 4.606 | 2,514 | -0.00(-0.07%) |
Aug 16, 2010 | 4.577 | 4.609 | 4.571 | 4.609 | 465,540 | +0.04(+0.90%) |
Aug 13, 2010 | 4.568 | 4.571 | 4.530 | 4.568 | 443,194 | +0.04(+0.96%) |
Aug 12, 2010 | 4.489 | 4.549 | 4.476 | 4.524 | 655,475 | +0.03(+0.65%) |
Aug 11, 2010 | 4.562 | 4.584 | 4.492 | 4.495 | 1,067,593 | -0.11(-2.47%) |
Aug 10, 2010 | 4.581 | 4.609 | 4.546 | 4.609 | 1,198 | +0.02(+0.34%) |
Aug 09, 2010 | 4.574 | 4.603 | 4.574 | 4.593 | 546,342 | +0.01(+0.28%) |
Aug 06, 2010 | 4.581 | 4.609 | 4.565 | 4.581 | 596,633 | +0.00(+0.07%) |
Aug 05, 2010 | 4.590 | 4.593 | 4.565 | 4.577 | 492,524 | -0.02(-0.34%) |
Aug 04, 2010 | 4.609 | 4.609 | 4.549 | 4.593 | 2,147 | -0.00(-0.07%) |
Aug 03, 2010 | 4.552 | 4.596 | 4.552 | 4.596 | 2,169 | +0.03(+0.69%) |