Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.300 | 5.339 | 5.282 | 5.300 | 14,144,793 | -0.01(-0.12%) |
Oct 28, 2010 | 5.332 | 5.345 | 5.242 | 5.306 | 9,852,668 | +0.02(+0.37%) |
Oct 27, 2010 | 5.164 | 5.313 | 5.145 | 5.287 | 15,439,782 | +0.06(+1.24%) |
Oct 25, 2010 | 5.429 | 5.442 | 5.190 | 5.222 | 20,728,492 | -0.14(-2.65%) |
Oct 22, 2010 | 5.629 | 5.642 | 5.287 | 5.364 | 51,045,348 | -0.03(-0.48%) |
Oct 21, 2010 | 5.268 | 5.397 | 5.235 | 5.390 | 38,030,208 | +0.17(+3.22%) |
Oct 20, 2010 | 5.319 | 5.326 | 5.158 | 5.222 | 28,716,374 | -0.14(-2.65%) |
Oct 19, 2010 | 5.274 | 5.468 | 5.274 | 5.364 | 24,052,880 | +0.00(+0.00%) |
Oct 18, 2010 | 5.177 | 5.436 | 5.151 | 5.364 | 19,193,744 | +0.17(+3.36%) |
Oct 15, 2010 | 5.300 | 5.319 | 5.125 | 5.190 | 15,042,652 | -0.10(-1.83%) |
Oct 14, 2010 | 5.345 | 5.345 | 5.158 | 5.287 | 20,464,456 | -0.07(-1.33%) |
Oct 13, 2010 | 5.474 | 5.500 | 5.342 | 5.358 | 16,014,597 | -0.14(-2.47%) |
Oct 12, 2010 | 5.461 | 5.526 | 5.416 | 5.494 | 20,803,886 | +0.01(+0.24%) |
Oct 11, 2010 | 5.455 | 5.494 | 5.397 | 5.481 | 10,461,831 | +0.05(+0.95%) |
Oct 08, 2010 | 5.429 | 5.513 | 5.397 | 5.429 | 13,753,207 | -0.05(-0.94%) |
Oct 07, 2010 | 5.461 | 5.520 | 5.339 | 5.481 | 17,127,462 | +0.10(+1.80%) |
Oct 06, 2010 | 5.461 | 5.520 | 5.345 | 5.384 | 22,064,634 | -0.08(-1.54%) |
Oct 05, 2010 | 5.274 | 5.500 | 5.209 | 5.468 | 618 | +0.25(+4.83%) |
Oct 04, 2010 | 5.235 | 5.332 | 5.203 | 5.216 | 19,011,086 | -0.03(-0.49%) |
Oct 01, 2010 | 5.242 | 5.332 | 5.213 | 5.242 | 26,879,996 | +0.09(+1.84%) |
Sep 30, 2010 | 5.143 | 5.300 | 5.132 | 5.147 | 113,996 | +0.01(+0.17%) |
Sep 29, 2010 | 5.080 | 5.216 | 5.041 | 5.138 | 17,225,828 | +0.03(+0.51%) |
Sep 28, 2010 | 5.087 | 5.132 | 5.022 | 5.112 | 74,229 | +0.05(+0.89%) |
Sep 27, 2010 | 5.087 | 5.190 | 5.061 | 5.067 | 17,443,756 | -0.04(-0.76%) |
Sep 24, 2010 | 5.061 | 5.171 | 4.996 | 5.106 | 20,427,060 | +0.16(+3.27%) |
Sep 23, 2010 | 4.944 | 5.171 | 4.925 | 4.944 | 23,847,436 | -0.15(-2.92%) |
Sep 22, 2010 | 5.268 | 5.319 | 5.080 | 5.093 | 19,513,344 | -0.18(-3.43%) |
Sep 21, 2010 | 5.416 | 5.487 | 5.261 | 5.274 | 3,094 | -0.13(-2.39%) |
Sep 20, 2010 | 5.332 | 5.436 | 5.268 | 5.403 | 14,203,641 | +0.08(+1.58%) |
Sep 17, 2010 | 5.319 | 5.358 | 5.213 | 5.319 | 13,973,493 | +0.01(+0.24%) |
Sep 15, 2010 | 5.184 | 5.345 | 5.145 | 5.306 | 15,513,977 | +0.09(+1.73%) |
Sep 14, 2010 | 5.364 | 5.374 | 5.177 | 5.216 | 309 | -0.16(-2.89%) |
Sep 13, 2010 | 5.423 | 5.494 | 5.326 | 5.371 | 23,890,672 | +0.06(+1.09%) |
Sep 10, 2010 | 5.229 | 5.319 | 5.203 | 5.313 | 15,396,889 | +0.06(+1.23%) |
Sep 09, 2010 | 5.280 | 5.371 | 5.184 | 5.248 | 13,067 | +0.09(+1.75%) |
Sep 08, 2010 | 4.996 | 5.248 | 4.990 | 5.158 | 7,736 | +0.17(+3.37%) |
Sep 07, 2010 | 5.093 | 5.125 | 4.919 | 4.990 | 1,451 | -0.20(-3.86%) |
Sep 03, 2010 | 5.209 | 5.261 | 5.087 | 5.190 | 12,245,715 | +0.06(+1.26%) |
Sep 02, 2010 | 5.061 | 5.132 | 5.022 | 5.125 | 12,866,270 | +0.05(+1.02%) |
Sep 01, 2010 | 4.841 | 5.080 | 4.815 | 5.074 | 20,110,268 | +0.33(+6.95%) |
Aug 31, 2010 | 4.738 | 4.802 | 4.660 | 4.744 | 77,864 | +0.03(+0.62%) |
Aug 30, 2010 | 4.854 | 4.854 | 4.705 | 4.715 | 13,935,783 | -0.04(-0.75%) |
Aug 27, 2010 | 4.899 | 4.919 | 4.699 | 4.750 | 21,301,748 | -0.06(-1.21%) |
Aug 26, 2010 | 4.802 | 4.867 | 4.715 | 4.809 | 24,689 | +0.12(+2.48%) |
Aug 25, 2010 | 4.725 | 4.796 | 4.602 | 4.692 | 26,196 | -0.05(-1.09%) |
Aug 24, 2010 | 4.847 | 4.931 | 4.725 | 4.744 | 1,817 | -0.19(-3.80%) |
Aug 23, 2010 | 5.002 | 5.093 | 4.912 | 4.931 | 15,068,582 | +0.00(+0.00%) |
Aug 20, 2010 | 4.873 | 4.957 | 4.789 | 4.931 | 16,001,181 | +0.03(+0.53%) |
Aug 19, 2010 | 5.002 | 5.080 | 4.867 | 4.905 | 1,817 | -0.12(-2.31%) |
Aug 18, 2010 | 5.067 | 5.131 | 4.999 | 5.022 | 18,052,502 | -0.05(-0.89%) |
Aug 17, 2010 | 5.073 | 5.093 | 4.989 | 5.067 | 7,858 | +0.04(+0.77%) |
Aug 16, 2010 | 5.015 | 5.035 | 4.949 | 5.028 | 12,206,441 | -0.02(-0.38%) |
Aug 13, 2010 | 5.047 | 5.177 | 5.022 | 5.047 | 15,699,680 | +0.01(+0.26%) |
Aug 12, 2010 | 5.035 | 5.138 | 4.970 | 5.035 | 19,857,666 | -0.07(-1.39%) |
Aug 11, 2010 | 5.357 | 5.390 | 5.093 | 5.106 | 13,847 | -0.37(-6.83%) |
Aug 10, 2010 | 5.338 | 5.499 | 5.306 | 5.480 | 24,557,200 | +0.08(+1.43%) |
Aug 09, 2010 | 5.312 | 5.409 | 5.151 | 5.402 | 18,945,288 | +0.13(+2.45%) |
Aug 06, 2010 | 5.273 | 5.409 | 5.228 | 5.273 | 14,075,605 | -0.19(-3.43%) |
Aug 05, 2010 | 5.435 | 5.480 | 5.377 | 5.461 | 11,454,124 | -0.01(-0.24%) |
Aug 04, 2010 | 5.512 | 5.577 | 5.441 | 5.473 | 17,930,702 | -0.02(-0.35%) |
Aug 03, 2010 | 5.699 | 5.732 | 5.448 | 5.493 | 26,196 | -0.26(-4.49%) |