Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.630 | 5.760 | 5.520 | 5.520 | 134,602 | -0.16(-2.82%) |
Oct 28, 2010 | 5.660 | 5.740 | 5.510 | 5.680 | 118,727 | +0.11(+1.97%) |
Oct 27, 2010 | 5.610 | 5.720 | 5.500 | 5.570 | 124,609 | -0.27(-4.62%) |
Oct 25, 2010 | 5.840 | 5.960 | 5.770 | 5.840 | 217,070 | +0.03(+0.52%) |
Oct 22, 2010 | 5.600 | 5.830 | 5.515 | 5.810 | 231,915 | +0.19(+3.38%) |
Oct 21, 2010 | 5.810 | 5.890 | 5.570 | 5.620 | 199,979 | -0.17(-2.94%) |
Oct 20, 2010 | 5.640 | 5.900 | 5.530 | 5.790 | 261,337 | +0.15(+2.66%) |
Oct 19, 2010 | 5.670 | 5.830 | 5.540 | 5.640 | 281,040 | -0.12(-2.08%) |
Oct 18, 2010 | 5.480 | 5.790 | 5.430 | 5.760 | 437,007 | +0.31(+5.69%) |
Oct 15, 2010 | 5.410 | 5.470 | 5.240 | 5.450 | 321,303 | +0.12(+2.25%) |
Oct 14, 2010 | 5.150 | 5.330 | 5.080 | 5.330 | 477,982 | +0.19(+3.70%) |
Oct 13, 2010 | 5.240 | 5.290 | 5.120 | 5.140 | 201,213 | -0.07(-1.34%) |
Oct 12, 2010 | 5.150 | 5.300 | 5.150 | 5.210 | 285,079 | +0.04(+0.77%) |
Oct 11, 2010 | 5.290 | 5.310 | 5.065 | 5.170 | 406,852 | +0.13(+2.58%) |
Oct 08, 2010 | 4.929 | 5.140 | 4.910 | 5.040 | 182,987 | +0.09(+1.82%) |
Oct 07, 2010 | 5.100 | 5.130 | 4.910 | 4.950 | 561,922 | -0.13(-2.56%) |
Oct 06, 2010 | 5.110 | 5.190 | 5.025 | 5.080 | 251,705 | -0.04(-0.78%) |
Oct 05, 2010 | 5.110 | 5.280 | 5.020 | 5.120 | 574,655 | +0.10(+1.99%) |
Oct 04, 2010 | 5.110 | 5.120 | 5.010 | 5.020 | 327,156 | -0.07(-1.38%) |
Oct 01, 2010 | 5.210 | 5.210 | 5.050 | 5.090 | 172,686 | -0.06(-1.17%) |
Sep 30, 2010 | 5.200 | 5.270 | 5.000 | 5.150 | 317,898 | +0.06(+1.18%) |
Sep 29, 2010 | 5.260 | 5.290 | 5.000 | 5.090 | 205,074 | -0.23(-4.32%) |
Sep 28, 2010 | 5.250 | 5.350 | 5.080 | 5.320 | 782,359 | +0.08(+1.53%) |
Sep 27, 2010 | 5.350 | 5.350 | 5.120 | 5.240 | 187,283 | -0.11(-2.06%) |
Sep 24, 2010 | 5.150 | 5.370 | 5.060 | 5.350 | 221,320 | +0.28(+5.52%) |
Sep 23, 2010 | 5.080 | 5.330 | 5.050 | 5.070 | 252,773 | -0.08(-1.55%) |
Sep 22, 2010 | 5.100 | 5.280 | 5.090 | 5.150 | 239,449 | +0.04(+0.78%) |
Sep 21, 2010 | 5.370 | 5.380 | 5.100 | 5.110 | 248,615 | -0.28(-5.19%) |
Sep 20, 2010 | 5.250 | 5.430 | 5.220 | 5.390 | 343,852 | +0.14(+2.67%) |
Sep 17, 2010 | 5.650 | 5.650 | 5.190 | 5.250 | 1,479,689 | -0.47(-8.22%) |
Sep 15, 2010 | 5.460 | 5.720 | 5.230 | 5.720 | 281,049 | +0.21(+3.81%) |
Sep 14, 2010 | 5.500 | 5.620 | 5.380 | 5.510 | 236,156 | +0.00(+0.00%) |
Sep 13, 2010 | 5.500 | 5.560 | 5.320 | 5.510 | 312,392 | +0.10(+1.85%) |
Sep 10, 2010 | 5.550 | 5.700 | 5.330 | 5.410 | 220,228 | -0.14(-2.52%) |
Sep 09, 2010 | 5.510 | 5.640 | 5.410 | 5.550 | 258,033 | +0.12(+2.21%) |
Sep 08, 2010 | 5.130 | 5.500 | 5.100 | 5.430 | 371,056 | +0.33(+6.47%) |
Sep 07, 2010 | 5.390 | 5.395 | 5.090 | 5.100 | 244,619 | -0.30(-5.56%) |
Sep 03, 2010 | 5.500 | 5.500 | 5.200 | 5.400 | 558,993 | -0.02(-0.37%) |
Sep 02, 2010 | 5.300 | 5.440 | 5.190 | 5.420 | 466,550 | +0.16(+3.04%) |
Sep 01, 2010 | 5.330 | 5.330 | 5.000 | 5.260 | 605,700 | +0.04(+0.77%) |
Aug 31, 2010 | 5.060 | 5.530 | 4.895 | 5.220 | 2,398,540 | +0.17(+3.37%) |
Aug 30, 2010 | 5.220 | 5.240 | 4.980 | 5.050 | 463,542 | -0.22(-4.17%) |
Aug 27, 2010 | 4.940 | 5.400 | 4.650 | 5.270 | 1,039,127 | +0.41(+8.44%) |
Aug 26, 2010 | 4.460 | 4.970 | 4.460 | 4.860 | 791,098 | +0.45(+10.20%) |
Aug 25, 2010 | 4.080 | 4.430 | 4.040 | 4.410 | 307,581 | +0.31(+7.56%) |
Aug 24, 2010 | 3.930 | 4.160 | 3.920 | 4.100 | 244,871 | +0.10(+2.50%) |
Aug 23, 2010 | 4.050 | 4.130 | 3.990 | 4.000 | 119,467 | -0.03(-0.74%) |
Aug 20, 2010 | 3.980 | 4.100 | 3.910 | 4.030 | 150,501 | +0.02(+0.50%) |
Aug 19, 2010 | 4.230 | 4.260 | 3.980 | 4.010 | 173,118 | -0.25(-5.87%) |
Aug 18, 2010 | 4.230 | 4.300 | 4.150 | 4.260 | 76,008 | +0.01(+0.24%) |
Aug 17, 2010 | 4.290 | 4.390 | 4.200 | 4.250 | 132,989 | +0.05(+1.19%) |
Aug 16, 2010 | 4.070 | 4.230 | 4.010 | 4.200 | 104,097 | +0.08(+1.94%) |
Aug 13, 2010 | 4.350 | 4.370 | 4.090 | 4.120 | 150,984 | -0.26(-5.94%) |
Aug 12, 2010 | 3.920 | 4.405 | 3.920 | 4.380 | 271,781 | +0.38(+9.50%) |
Aug 11, 2010 | 4.080 | 4.185 | 3.995 | 4.000 | 261,269 | -0.20(-4.76%) |
Aug 10, 2010 | 4.330 | 4.330 | 4.170 | 4.200 | 148,900 | -0.22(-4.98%) |
Aug 09, 2010 | 4.320 | 4.440 | 4.200 | 4.420 | 128,628 | +0.15(+3.51%) |
Aug 06, 2010 | 4.270 | 4.400 | 4.170 | 4.270 | 159,765 | -0.13(-2.95%) |
Aug 05, 2010 | 4.330 | 4.500 | 4.320 | 4.400 | 131,551 | +0.00(+0.00%) |
Aug 04, 2010 | 4.350 | 4.400 | 4.223 | 4.400 | 116,348 | +0.07(+1.62%) |
Aug 03, 2010 | 4.320 | 4.450 | 4.320 | 4.330 | 127,833 | +0.02(+0.46%) |