Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.685 | 5.759 | 5.653 | 5.662 | 954,939 | -0.01(-0.24%) |
Oct 28, 2010 | 5.602 | 5.833 | 5.602 | 5.676 | 2,205,465 | +0.14(+2.50%) |
Oct 27, 2010 | 5.126 | 5.547 | 5.126 | 5.538 | 1,065,978 | +0.36(+6.87%) |
Oct 25, 2010 | 5.260 | 5.265 | 5.172 | 5.182 | 338,917 | -0.03(-0.62%) |
Oct 22, 2010 | 5.177 | 5.228 | 5.135 | 5.214 | 303,515 | +0.06(+1.26%) |
Oct 21, 2010 | 5.242 | 5.256 | 5.095 | 5.149 | 503,193 | -0.06(-1.07%) |
Oct 20, 2010 | 5.196 | 5.230 | 5.191 | 5.205 | 291,270 | +0.04(+0.81%) |
Oct 19, 2010 | 5.196 | 5.242 | 5.136 | 5.163 | 510,194 | -0.07(-1.41%) |
Oct 18, 2010 | 5.246 | 5.265 | 5.209 | 5.237 | 345,652 | -0.01(-0.26%) |
Oct 15, 2010 | 5.283 | 5.283 | 5.205 | 5.251 | 580,051 | +0.01(+0.18%) |
Oct 14, 2010 | 5.242 | 5.256 | 5.205 | 5.242 | 524,743 | -0.01(-0.26%) |
Oct 13, 2010 | 5.182 | 5.279 | 5.126 | 5.256 | 360,359 | +0.08(+1.52%) |
Oct 12, 2010 | 5.126 | 5.186 | 5.089 | 5.177 | 317,962 | +0.03(+0.63%) |
Oct 11, 2010 | 5.177 | 5.191 | 5.135 | 5.145 | 172,523 | -0.04(-0.71%) |
Oct 08, 2010 | 5.182 | 5.196 | 5.094 | 5.182 | 316,974 | +0.07(+1.36%) |
Oct 07, 2010 | 5.168 | 5.168 | 5.091 | 5.112 | 2,040 | -0.02(-0.45%) |
Oct 06, 2010 | 5.061 | 5.145 | 5.060 | 5.135 | 356,293 | +0.07(+1.46%) |
Oct 05, 2010 | 4.974 | 5.066 | 4.937 | 5.061 | 456,037 | +0.12(+2.43%) |
Oct 04, 2010 | 4.992 | 5.029 | 4.932 | 4.941 | 545,029 | -0.05(-1.02%) |
Oct 01, 2010 | 4.992 | 5.094 | 4.978 | 4.992 | 430,646 | -0.06(-1.13%) |
Sep 30, 2010 | 5.049 | 5.168 | 5.006 | 5.049 | 18,339 | -0.05(-1.06%) |
Sep 29, 2010 | 5.089 | 5.126 | 5.075 | 5.103 | 319,712 | -0.02(-0.36%) |
Sep 28, 2010 | 5.172 | 5.172 | 5.006 | 5.122 | 962 | -0.01(-0.18%) |
Sep 27, 2010 | 5.117 | 5.144 | 5.090 | 5.131 | 631,699 | +0.03(+0.54%) |
Sep 24, 2010 | 5.140 | 5.140 | 5.099 | 5.103 | 587,137 | +0.04(+0.72%) |
Sep 23, 2010 | 5.117 | 5.135 | 5.058 | 5.067 | 4,050 | -0.05(-1.07%) |
Sep 22, 2010 | 5.167 | 5.190 | 5.117 | 5.122 | 356,982 | -0.05(-0.88%) |
Sep 21, 2010 | 5.208 | 5.236 | 5.167 | 5.167 | 288,906 | -0.07(-1.30%) |
Sep 20, 2010 | 5.208 | 5.236 | 5.167 | 5.236 | 523,837 | +0.03(+0.61%) |
Sep 17, 2010 | 5.204 | 5.213 | 5.099 | 5.204 | 509,375 | +0.02(+0.44%) |
Sep 15, 2010 | 5.085 | 5.190 | 5.053 | 5.181 | 390,154 | +0.08(+1.61%) |
Sep 14, 2010 | 5.099 | 5.126 | 5.085 | 5.099 | 329,439 | -0.01(-0.27%) |
Sep 13, 2010 | 5.067 | 5.131 | 5.031 | 5.113 | 581,440 | +0.07(+1.35%) |
Sep 10, 2010 | 5.026 | 5.058 | 4.999 | 5.044 | 387,680 | +0.03(+0.64%) |
Sep 09, 2010 | 4.985 | 5.053 | 4.967 | 5.012 | 300,603 | +0.07(+1.38%) |
Sep 08, 2010 | 4.971 | 5.008 | 4.935 | 4.944 | 329,953 | +0.00(+0.00%) |
Sep 07, 2010 | 5.031 | 5.035 | 4.940 | 4.944 | 3,294 | -0.08(-1.54%) |
Sep 03, 2010 | 5.040 | 5.058 | 4.981 | 5.022 | 348,220 | +0.01(+0.18%) |
Sep 02, 2010 | 4.999 | 5.017 | 4.967 | 5.012 | 1,638 | +0.00(+0.09%) |
Sep 01, 2010 | 4.926 | 5.008 | 4.885 | 5.008 | 491,515 | +0.13(+2.71%) |
Aug 31, 2010 | 4.885 | 4.940 | 4.780 | 4.876 | 12,520 | +0.05(+1.04%) |
Aug 30, 2010 | 4.967 | 4.967 | 4.817 | 4.826 | 1,062,124 | -0.14(-2.84%) |
Aug 27, 2010 | 4.967 | 4.981 | 4.826 | 4.967 | 301,262 | +0.11(+2.25%) |
Aug 26, 2010 | 4.981 | 4.985 | 4.839 | 4.858 | 2,308 | -0.09(-1.84%) |
Aug 25, 2010 | 4.853 | 4.958 | 4.808 | 4.949 | 2,284 | +0.09(+1.87%) |
Aug 24, 2010 | 4.853 | 4.917 | 4.817 | 4.858 | 9,282 | -0.06(-1.20%) |
Aug 23, 2010 | 4.853 | 4.958 | 4.812 | 4.917 | 671,511 | +0.10(+2.08%) |
Aug 20, 2010 | 4.812 | 4.862 | 4.794 | 4.817 | 664,743 | -0.02(-0.38%) |
Aug 19, 2010 | 4.990 | 5.031 | 4.817 | 4.835 | 3,455 | -0.18(-3.63%) |
Aug 18, 2010 | 5.076 | 5.103 | 4.999 | 5.017 | 35,948 | -0.07(-1.43%) |
Aug 17, 2010 | 5.012 | 5.122 | 4.967 | 5.090 | 5,508 | +0.09(+1.82%) |
Aug 16, 2010 | 4.826 | 5.008 | 4.794 | 4.999 | 383,966 | +0.16(+3.39%) |
Aug 13, 2010 | 4.835 | 4.903 | 4.826 | 4.835 | 349,436 | -0.06(-1.30%) |
Aug 12, 2010 | 4.835 | 4.958 | 4.808 | 4.899 | 1,379 | +0.02(+0.37%) |
Aug 11, 2010 | 4.944 | 4.944 | 4.862 | 4.880 | 10,000 | -0.12(-2.46%) |
Aug 10, 2010 | 5.049 | 5.062 | 4.971 | 5.003 | 4,265 | -0.07(-1.43%) |
Aug 09, 2010 | 5.185 | 5.185 | 5.049 | 5.076 | 453,205 | -0.09(-1.68%) |
Aug 06, 2010 | 5.163 | 5.163 | 5.081 | 5.163 | 471,028 | +0.02(+0.35%) |
Aug 05, 2010 | 5.158 | 5.158 | 5.103 | 5.144 | 255,148 | -0.06(-1.14%) |
Aug 04, 2010 | 5.231 | 5.231 | 5.181 | 5.204 | 213,804 | +0.00(+0.09%) |
Aug 03, 2010 | 5.113 | 5.222 | 5.090 | 5.199 | 508,470 | +0.05(+1.06%) |