Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.871 | 5.006 | 4.783 | 4.998 | 8,871,279 | +0.22(+4.50%) |
Oct 28, 2010 | 4.943 | 4.974 | 4.719 | 4.783 | 13,575,478 | +0.16(+3.45%) |
Oct 27, 2010 | 4.743 | 4.743 | 4.608 | 4.624 | 5,790,610 | -0.06(-1.36%) |
Oct 25, 2010 | 4.735 | 4.783 | 4.680 | 4.688 | 3,271,189 | -0.02(-0.34%) |
Oct 22, 2010 | 4.688 | 4.815 | 4.672 | 4.703 | 5,737,954 | +0.03(+0.68%) |
Oct 21, 2010 | 4.664 | 4.863 | 4.624 | 4.672 | 10,702,357 | +0.12(+2.63%) |
Oct 20, 2010 | 4.257 | 4.576 | 4.241 | 4.552 | 8,777,760 | +0.27(+6.38%) |
Oct 19, 2010 | 4.408 | 4.418 | 4.273 | 4.279 | 5,027,037 | -0.19(-4.15%) |
Oct 18, 2010 | 4.464 | 4.496 | 4.393 | 4.464 | 3,249,610 | +0.02(+0.54%) |
Oct 15, 2010 | 4.568 | 4.576 | 4.362 | 4.440 | 4,797,081 | -0.07(-1.59%) |
Oct 14, 2010 | 4.616 | 4.656 | 4.456 | 4.512 | 6,650,515 | -0.10(-2.25%) |
Oct 13, 2010 | 4.512 | 4.616 | 4.472 | 4.616 | 5,101,651 | +0.10(+2.12%) |
Oct 12, 2010 | 4.448 | 4.544 | 4.408 | 4.520 | 5,605,214 | +0.04(+0.89%) |
Oct 11, 2010 | 4.496 | 4.560 | 4.432 | 4.480 | 6,716,220 | +0.03(+0.72%) |
Oct 08, 2010 | 4.353 | 4.464 | 4.313 | 4.448 | 7,823,819 | +0.10(+2.20%) |
Oct 07, 2010 | 4.281 | 4.377 | 4.281 | 4.353 | 5,940,943 | +0.06(+1.30%) |
Oct 06, 2010 | 4.361 | 4.393 | 4.257 | 4.297 | 10,325,602 | -0.06(-1.46%) |
Oct 05, 2010 | 4.353 | 4.408 | 4.249 | 4.361 | 13,831,180 | +0.06(+1.48%) |
Oct 04, 2010 | 4.185 | 4.345 | 4.169 | 4.297 | 16,177,411 | +0.24(+5.89%) |
Oct 01, 2010 | 4.058 | 4.129 | 4.050 | 4.058 | 3,150,327 | +0.02(+0.39%) |
Sep 30, 2010 | 4.098 | 4.145 | 4.018 | 4.042 | 5,287,021 | -0.02(-0.59%) |
Sep 29, 2010 | 4.129 | 4.153 | 4.042 | 4.066 | 5,123,952 | -0.10(-2.30%) |
Sep 28, 2010 | 4.281 | 4.281 | 4.074 | 4.161 | 7,587,183 | -0.02(-0.38%) |
Sep 27, 2010 | 3.994 | 4.233 | 3.946 | 4.177 | 9,104,144 | +0.27(+6.94%) |
Sep 24, 2010 | 3.986 | 3.986 | 3.835 | 3.906 | 9,004,795 | +0.03(+0.82%) |
Sep 23, 2010 | 3.978 | 4.002 | 3.850 | 3.874 | 4,143,213 | -0.11(-2.80%) |
Sep 22, 2010 | 3.827 | 3.986 | 3.827 | 3.986 | 6,812,120 | +0.14(+3.73%) |
Sep 21, 2010 | 3.986 | 4.010 | 3.842 | 3.842 | 5,038,003 | -0.11(-2.82%) |
Sep 20, 2010 | 3.906 | 4.002 | 3.906 | 3.954 | 8,279,377 | +0.06(+1.43%) |
Sep 17, 2010 | 3.827 | 3.962 | 3.811 | 3.898 | 15,612,903 | +0.41(+11.64%) |
Sep 15, 2010 | 3.492 | 3.548 | 3.468 | 3.492 | 2,589,455 | +0.00(+0.00%) |
Sep 14, 2010 | 3.571 | 3.619 | 3.460 | 3.492 | 5,397,541 | -0.10(-2.88%) |
Sep 13, 2010 | 3.683 | 3.723 | 3.516 | 3.595 | 6,503,026 | -0.02(-0.44%) |
Sep 10, 2010 | 3.603 | 3.611 | 3.516 | 3.611 | 2,957,285 | +0.02(+0.67%) |
Sep 09, 2010 | 3.747 | 3.811 | 3.571 | 3.587 | 9,015,470 | -0.09(-2.39%) |
Sep 08, 2010 | 3.508 | 3.683 | 3.500 | 3.675 | 6,677,448 | +0.18(+5.25%) |
Sep 07, 2010 | 3.484 | 3.603 | 3.416 | 3.492 | 4,988,220 | -0.09(-2.45%) |
Sep 03, 2010 | 3.587 | 3.631 | 3.516 | 3.579 | 7,632,974 | +0.06(+1.81%) |
Sep 02, 2010 | 3.276 | 3.579 | 3.237 | 3.516 | 16,946,156 | +0.40(+12.79%) |
Sep 01, 2010 | 3.157 | 3.197 | 3.093 | 3.117 | 8,363,170 | +0.01(+0.26%) |
Aug 31, 2010 | 3.189 | 3.197 | 3.085 | 3.109 | 5,024,856 | -0.10(-3.23%) |
Aug 30, 2010 | 3.300 | 3.348 | 3.189 | 3.213 | 3,891,015 | -0.17(-4.95%) |
Aug 27, 2010 | 3.284 | 3.388 | 3.213 | 3.380 | 3,242,235 | +0.15(+4.69%) |
Aug 26, 2010 | 3.356 | 3.388 | 3.205 | 3.229 | 2,835,085 | -0.13(-3.80%) |
Aug 25, 2010 | 3.237 | 3.364 | 3.189 | 3.356 | 2,707,151 | +0.10(+2.93%) |
Aug 24, 2010 | 3.300 | 3.332 | 3.245 | 3.261 | 4,210,836 | -0.12(-3.54%) |
Aug 23, 2010 | 3.340 | 3.436 | 3.332 | 3.380 | 3,789,373 | +0.05(+1.44%) |
Aug 20, 2010 | 3.316 | 3.356 | 3.253 | 3.332 | 2,606,252 | -0.02(-0.71%) |
Aug 19, 2010 | 3.388 | 3.428 | 3.308 | 3.356 | 5,491,725 | -0.05(-1.41%) |
Aug 18, 2010 | 3.388 | 3.484 | 3.261 | 3.404 | 10,169,479 | +0.11(+3.39%) |
Aug 17, 2010 | 3.101 | 3.308 | 3.085 | 3.292 | 11,223,085 | +0.30(+10.13%) |
Aug 16, 2010 | 3.037 | 3.117 | 2.989 | 2.989 | 9,012,734 | -0.05(-1.58%) |
Aug 13, 2010 | 3.069 | 3.101 | 3.029 | 3.037 | 2,839,003 | -0.06(-1.80%) |
Aug 12, 2010 | 3.013 | 3.133 | 2.989 | 3.093 | 2,560,649 | +0.06(+1.84%) |
Aug 11, 2010 | 3.069 | 3.125 | 3.029 | 3.037 | 3,977,580 | -0.06(-2.06%) |
Aug 10, 2010 | 3.149 | 3.205 | 3.101 | 3.101 | 2,416,306 | -0.11(-3.47%) |
Aug 09, 2010 | 3.141 | 3.229 | 3.109 | 3.213 | 2,952,121 | +0.11(+3.60%) |
Aug 06, 2010 | 3.029 | 3.125 | 3.029 | 3.101 | 1,780,793 | +0.00(+0.00%) |
Aug 05, 2010 | 3.069 | 3.149 | 3.061 | 3.101 | 3,693,508 | +0.03(+1.04%) |
Aug 04, 2010 | 3.093 | 3.133 | 3.053 | 3.069 | 2,742,214 | -0.02(-0.77%) |
Aug 03, 2010 | 3.149 | 3.167 | 3.085 | 3.093 | 5,034,676 | -0.07(-2.27%) |