Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.445 | 4.532 | 4.428 | 4.517 | 286,543 | +0.06(+1.24%) |
Oct 28, 2010 | 4.475 | 4.494 | 4.432 | 4.462 | 437,468 | +0.01(+0.19%) |
Oct 27, 2010 | 4.462 | 4.526 | 4.385 | 4.453 | 842,016 | -0.11(-2.33%) |
Oct 25, 2010 | 4.592 | 4.609 | 4.517 | 4.560 | 369,832 | +0.01(+0.23%) |
Oct 22, 2010 | 4.619 | 4.619 | 4.536 | 4.549 | 431,600 | -0.06(-1.34%) |
Oct 21, 2010 | 4.691 | 4.691 | 4.519 | 4.611 | 840,136 | -0.05(-1.00%) |
Oct 20, 2010 | 4.679 | 4.753 | 4.296 | 4.657 | 3,200,553 | -0.42(-8.21%) |
Oct 19, 2010 | 5.034 | 5.108 | 4.951 | 5.074 | 586,342 | -0.05(-0.91%) |
Oct 18, 2010 | 5.123 | 5.187 | 5.076 | 5.121 | 281,202 | +0.02(+0.46%) |
Oct 15, 2010 | 5.168 | 5.174 | 5.089 | 5.098 | 309,880 | -0.00(-0.04%) |
Oct 14, 2010 | 5.098 | 5.113 | 5.040 | 5.100 | 264,565 | -0.01(-0.29%) |
Oct 13, 2010 | 4.979 | 5.164 | 4.974 | 5.115 | 368,802 | +0.16(+3.22%) |
Oct 12, 2010 | 4.981 | 4.993 | 4.932 | 4.955 | 142,503 | -0.05(-0.98%) |
Oct 11, 2010 | 4.915 | 5.023 | 4.864 | 5.004 | 173,697 | +0.09(+1.73%) |
Oct 08, 2010 | 4.817 | 4.966 | 4.808 | 4.919 | 370,241 | +0.10(+2.07%) |
Oct 07, 2010 | 4.855 | 4.855 | 4.728 | 4.819 | 407,191 | +0.01(+0.13%) |
Oct 06, 2010 | 4.915 | 4.938 | 4.783 | 4.813 | 420,338 | -0.09(-1.86%) |
Oct 05, 2010 | 4.817 | 4.938 | 4.785 | 4.904 | 474,304 | +0.15(+3.08%) |
Oct 04, 2010 | 4.859 | 4.904 | 4.715 | 4.757 | 247,718 | -0.11(-2.23%) |
Oct 01, 2010 | 4.962 | 4.962 | 4.851 | 4.866 | 268,877 | -0.06(-1.29%) |
Sep 30, 2010 | 5.151 | 5.157 | 4.915 | 4.930 | 503,396 | -0.19(-3.62%) |
Sep 29, 2010 | 4.838 | 5.117 | 4.838 | 5.115 | 775,476 | +0.25(+5.16%) |
Sep 28, 2010 | 4.823 | 4.877 | 4.762 | 4.864 | 135,313 | +0.06(+1.33%) |
Sep 27, 2010 | 4.862 | 4.877 | 4.791 | 4.800 | 283,327 | -0.08(-1.61%) |
Sep 24, 2010 | 4.762 | 4.904 | 4.757 | 4.879 | 339,470 | +0.18(+3.80%) |
Sep 23, 2010 | 4.704 | 4.783 | 4.692 | 4.700 | 407,868 | -0.04(-0.94%) |
Sep 22, 2010 | 4.640 | 4.753 | 4.640 | 4.745 | 348,085 | +0.10(+2.25%) |
Sep 21, 2010 | 4.738 | 4.743 | 4.636 | 4.640 | 438,573 | -0.10(-2.15%) |
Sep 20, 2010 | 4.723 | 4.796 | 4.687 | 4.743 | 554,137 | +0.03(+0.59%) |
Sep 17, 2010 | 4.798 | 4.808 | 4.696 | 4.715 | 740,417 | -0.06(-1.20%) |
Sep 15, 2010 | 4.717 | 4.796 | 4.670 | 4.772 | 373,326 | +0.04(+0.90%) |
Sep 14, 2010 | 4.723 | 4.772 | 4.677 | 4.730 | 414,333 | +0.00(+0.06%) |
Sep 13, 2010 | 4.700 | 4.760 | 4.677 | 4.727 | 509,279 | +0.08(+1.63%) |
Sep 10, 2010 | 4.530 | 4.679 | 4.500 | 4.651 | 798,691 | +0.16(+3.45%) |
Sep 09, 2010 | 4.509 | 4.510 | 4.436 | 4.496 | 279,151 | +0.05(+1.05%) |
Sep 08, 2010 | 4.424 | 4.551 | 4.424 | 4.449 | 174,345 | +0.04(+0.87%) |
Sep 07, 2010 | 4.453 | 4.460 | 4.385 | 4.411 | 231,824 | -0.04(-0.96%) |
Sep 03, 2010 | 4.415 | 4.479 | 4.381 | 4.453 | 261,575 | +0.09(+2.10%) |
Sep 02, 2010 | 4.313 | 4.370 | 4.285 | 4.362 | 124,277 | +0.04(+0.93%) |
Sep 01, 2010 | 4.251 | 4.326 | 4.196 | 4.321 | 285,678 | +0.15(+3.51%) |
Aug 31, 2010 | 4.228 | 4.262 | 4.119 | 4.175 | 285,871 | -0.07(-1.60%) |
Aug 30, 2010 | 4.262 | 4.298 | 4.236 | 4.243 | 521,048 | -0.04(-0.94%) |
Aug 27, 2010 | 4.264 | 4.300 | 4.192 | 4.283 | 325,124 | +0.08(+1.82%) |
Aug 26, 2010 | 4.264 | 4.264 | 3.996 | 4.207 | 295,966 | -0.04(-0.85%) |
Aug 25, 2010 | 4.079 | 4.253 | 4.022 | 4.243 | 420,821 | +0.13(+3.15%) |
Aug 24, 2010 | 4.171 | 4.173 | 4.009 | 4.113 | 826,782 | -0.07(-1.78%) |
Aug 23, 2010 | 4.345 | 4.366 | 4.181 | 4.188 | 252,546 | -0.14(-3.24%) |
Aug 20, 2010 | 4.296 | 4.340 | 4.202 | 4.328 | 300,146 | +0.01(+0.20%) |
Aug 19, 2010 | 4.449 | 4.466 | 4.262 | 4.319 | 498,804 | -0.13(-3.01%) |
Aug 18, 2010 | 4.404 | 4.498 | 4.338 | 4.453 | 246,130 | +0.05(+1.11%) |
Aug 17, 2010 | 4.317 | 4.415 | 4.287 | 4.404 | 341,261 | +0.13(+3.08%) |
Aug 16, 2010 | 4.283 | 4.349 | 4.213 | 4.272 | 519,010 | -0.03(-0.59%) |
Aug 13, 2010 | 4.483 | 4.506 | 4.283 | 4.298 | 422,336 | -0.21(-4.62%) |
Aug 12, 2010 | 4.366 | 4.519 | 4.330 | 4.506 | 510,670 | +0.10(+2.22%) |
Aug 11, 2010 | 4.513 | 4.513 | 4.351 | 4.408 | 616,188 | -0.18(-4.02%) |
Aug 10, 2010 | 4.629 | 4.666 | 4.555 | 4.593 | 274,484 | -0.09(-1.95%) |
Aug 09, 2010 | 4.731 | 4.736 | 4.551 | 4.685 | 281,818 | -0.01(-0.18%) |
Aug 06, 2010 | 4.674 | 4.744 | 4.591 | 4.693 | 333,019 | -0.04(-0.94%) |
Aug 05, 2010 | 4.804 | 4.829 | 4.738 | 4.738 | 301,342 | -0.10(-2.15%) |
Aug 04, 2010 | 4.814 | 4.861 | 4.804 | 4.842 | 208,833 | +0.04(+0.84%) |
Aug 03, 2010 | 4.838 | 4.903 | 4.795 | 4.802 | 563,170 | -0.06(-1.27%) |