Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.862 | 5.896 | 5.791 | 5.835 | 3,529,392 | -0.04(-0.60%) |
Oct 28, 2010 | 5.928 | 6.009 | 5.765 | 5.870 | 5,429,432 | +0.02(+0.34%) |
Oct 27, 2010 | 5.976 | 5.987 | 5.781 | 5.850 | 7,512,416 | -0.14(-2.32%) |
Oct 25, 2010 | 5.923 | 6.074 | 5.891 | 5.989 | 7,976,320 | +0.10(+1.78%) |
Oct 22, 2010 | 5.781 | 5.896 | 5.714 | 5.884 | 4,973,432 | +0.21(+3.66%) |
Oct 21, 2010 | 5.701 | 5.972 | 5.586 | 5.676 | 4,610,584 | +0.01(+0.22%) |
Oct 20, 2010 | 5.638 | 5.713 | 5.570 | 5.664 | 2,981,648 | +0.05(+0.96%) |
Oct 19, 2010 | 5.689 | 5.746 | 5.558 | 5.610 | 4,825,184 | -0.17(-2.92%) |
Oct 18, 2010 | 5.768 | 5.785 | 5.702 | 5.779 | 3,187,136 | +0.08(+1.34%) |
Oct 15, 2010 | 5.851 | 5.870 | 5.688 | 5.702 | 8,081,960 | -0.08(-1.43%) |
Oct 14, 2010 | 5.844 | 5.938 | 5.736 | 5.785 | 4,644,600 | -0.06(-1.09%) |
Oct 13, 2010 | 5.832 | 6.000 | 5.824 | 5.849 | 6,511,656 | +0.05(+0.84%) |
Oct 12, 2010 | 5.705 | 5.843 | 5.664 | 5.800 | 4,715,136 | +0.06(+1.05%) |
Oct 11, 2010 | 5.789 | 5.845 | 5.729 | 5.740 | 3,343,960 | -0.04(-0.65%) |
Oct 08, 2010 | 5.777 | 5.853 | 5.574 | 5.777 | 7,014,208 | +0.20(+3.66%) |
Oct 07, 2010 | 5.582 | 5.656 | 5.524 | 5.574 | 4,222,688 | +0.02(+0.31%) |
Oct 06, 2010 | 5.625 | 5.656 | 5.509 | 5.556 | 5,572,456 | -0.08(-1.46%) |
Oct 05, 2010 | 5.686 | 5.875 | 5.607 | 5.639 | 14,557,712 | +0.03(+0.60%) |
Oct 04, 2010 | 5.622 | 5.700 | 5.527 | 5.605 | 4,243,712 | -0.03(-0.47%) |
Oct 01, 2010 | 5.631 | 5.730 | 5.535 | 5.631 | 4,401,088 | +0.00(+0.01%) |
Sep 30, 2010 | 5.630 | 5.750 | 5.570 | 5.630 | 80,520 | -0.06(-1.00%) |
Sep 29, 2010 | 5.675 | 5.756 | 5.664 | 5.688 | 4,031,832 | +0.00(+0.07%) |
Sep 28, 2010 | 5.684 | 5.750 | 5.586 | 5.684 | 2,632 | +0.03(+0.55%) |
Sep 27, 2010 | 5.620 | 5.704 | 5.588 | 5.652 | 2,941,584 | +0.04(+0.67%) |
Sep 24, 2010 | 5.635 | 5.763 | 5.598 | 5.615 | 6,762,824 | +0.07(+1.19%) |
Sep 23, 2010 | 5.426 | 5.647 | 5.361 | 5.549 | 10,888 | +0.05(+0.89%) |
Sep 22, 2010 | 5.594 | 5.660 | 5.464 | 5.500 | 6,755,296 | -0.13(-2.40%) |
Sep 21, 2010 | 5.670 | 5.680 | 5.569 | 5.635 | 6,012,872 | -0.02(-0.33%) |
Sep 20, 2010 | 5.561 | 5.662 | 5.503 | 5.654 | 5,579,152 | +0.13(+2.40%) |
Sep 17, 2010 | 5.521 | 5.545 | 5.457 | 5.521 | 10,875,728 | +0.20(+3.78%) |
Sep 15, 2010 | 5.269 | 5.518 | 5.251 | 5.320 | 10,555,384 | +0.04(+0.83%) |
Sep 14, 2010 | 5.125 | 5.322 | 5.093 | 5.276 | 13,383,352 | +0.16(+3.18%) |
Sep 13, 2010 | 5.048 | 5.125 | 5.011 | 5.114 | 7,404,264 | +0.13(+2.56%) |
Sep 10, 2010 | 4.984 | 5.088 | 4.980 | 4.986 | 5,323,768 | +0.04(+0.73%) |
Sep 09, 2010 | 4.989 | 5.048 | 4.883 | 4.950 | 7,291,112 | +0.08(+1.64%) |
Sep 08, 2010 | 4.801 | 4.950 | 4.801 | 4.870 | 5,900,376 | +0.08(+1.56%) |
Sep 07, 2010 | 4.784 | 4.924 | 4.740 | 4.795 | 8,864 | +0.00(+0.03%) |
Sep 03, 2010 | 4.726 | 4.810 | 4.680 | 4.794 | 4,400,904 | +0.14(+2.98%) |
Sep 02, 2010 | 4.589 | 4.688 | 4.576 | 4.655 | 4,408 | +0.06(+1.36%) |
Sep 01, 2010 | 4.595 | 4.736 | 4.568 | 4.593 | 6,532,048 | +0.12(+2.80%) |
Aug 31, 2010 | 4.466 | 4.500 | 4.290 | 4.468 | 11,200 | +0.10(+2.26%) |
Aug 30, 2010 | 4.490 | 4.581 | 4.355 | 4.369 | 4,278,552 | -0.16(-3.45%) |
Aug 27, 2010 | 4.338 | 4.554 | 4.275 | 4.525 | 7,784,672 | +0.16(+3.67%) |
Aug 26, 2010 | 4.596 | 4.611 | 4.353 | 4.365 | 4,703,856 | -0.20(-4.33%) |
Aug 25, 2010 | 4.391 | 4.579 | 4.375 | 4.562 | 6,152 | +0.11(+2.56%) |
Aug 24, 2010 | 4.468 | 4.548 | 4.354 | 4.449 | 24,984 | -0.10(-2.14%) |
Aug 23, 2010 | 4.646 | 4.694 | 4.515 | 4.546 | 3,071,024 | -0.05(-1.11%) |
Aug 20, 2010 | 4.530 | 4.621 | 4.449 | 4.598 | 3,536,064 | +0.06(+1.29%) |
Aug 19, 2010 | 4.684 | 4.706 | 4.525 | 4.539 | 21,472 | -0.17(-3.56%) |
Aug 18, 2010 | 4.582 | 4.750 | 4.532 | 4.706 | 96,144 | +0.13(+2.87%) |
Aug 17, 2010 | 4.499 | 4.651 | 4.469 | 4.575 | 14,824 | +0.14(+3.19%) |
Aug 16, 2010 | 4.452 | 4.486 | 4.399 | 4.434 | 7,096,248 | -0.05(-1.17%) |
Aug 13, 2010 | 4.527 | 4.620 | 4.484 | 4.486 | 2,986,512 | -0.08(-1.64%) |
Aug 12, 2010 | 4.561 | 4.591 | 4.411 | 4.561 | 3,161,720 | -0.00(-0.05%) |
Aug 11, 2010 | 4.607 | 4.657 | 4.550 | 4.564 | 5,437,432 | -0.15(-3.08%) |
Aug 10, 2010 | 4.669 | 4.750 | 4.636 | 4.709 | 3,445,576 | -0.03(-0.55%) |
Aug 09, 2010 | 4.713 | 4.750 | 4.647 | 4.735 | 4,720,424 | +0.08(+1.64%) |
Aug 06, 2010 | 4.659 | 4.679 | 4.571 | 4.659 | 5,111,904 | -0.02(-0.40%) |
Aug 05, 2010 | 4.713 | 4.750 | 4.668 | 4.678 | 4,069,960 | -0.07(-1.55%) |
Aug 04, 2010 | 4.666 | 4.779 | 4.647 | 4.751 | 3,363,048 | +0.08(+1.71%) |
Aug 03, 2010 | 4.759 | 4.761 | 4.596 | 4.671 | 5,066,208 | -0.11(-2.25%) |