Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.218 | 5.268 | 5.053 | 5.089 | 105,539 | -0.14(-2.75%) |
Oct 28, 2010 | 5.319 | 5.319 | 5.225 | 5.232 | 42,739 | -0.09(-1.76%) |
Oct 27, 2010 | 5.297 | 5.326 | 5.254 | 5.326 | 43,022 | +0.09(+1.65%) |
Oct 25, 2010 | 5.362 | 5.362 | 5.161 | 5.240 | 148,984 | -0.07(-1.35%) |
Oct 22, 2010 | 5.326 | 5.340 | 5.290 | 5.312 | 40,701 | +0.02(+0.41%) |
Oct 21, 2010 | 5.348 | 5.348 | 5.247 | 5.290 | 179,174 | -0.03(-0.54%) |
Oct 20, 2010 | 5.204 | 5.340 | 5.204 | 5.319 | 59,187 | +0.12(+2.21%) |
Oct 19, 2010 | 5.089 | 5.384 | 5.024 | 5.204 | 135,428 | +0.02(+0.42%) |
Oct 18, 2010 | 5.182 | 5.218 | 5.139 | 5.182 | 81,506 | +0.00(+0.00%) |
Oct 15, 2010 | 5.110 | 5.182 | 5.038 | 5.182 | 216,531 | +0.15(+3.00%) |
Oct 14, 2010 | 4.995 | 5.038 | 4.894 | 5.031 | 48,793 | +0.09(+1.75%) |
Oct 13, 2010 | 5.038 | 5.110 | 4.880 | 4.945 | 48,579 | -0.06(-1.29%) |
Oct 12, 2010 | 4.995 | 5.074 | 4.973 | 5.009 | 46,720 | +0.09(+1.90%) |
Oct 11, 2010 | 4.966 | 5.038 | 4.865 | 4.916 | 98,589 | -0.04(-0.87%) |
Oct 08, 2010 | 4.959 | 5.038 | 4.959 | 4.959 | 47,038 | -0.06(-1.15%) |
Oct 07, 2010 | 4.858 | 5.038 | 4.858 | 5.017 | 86,222 | +0.19(+4.03%) |
Oct 06, 2010 | 5.038 | 5.038 | 4.793 | 4.822 | 137,356 | -0.20(-4.01%) |
Oct 05, 2010 | 5.002 | 5.168 | 5.002 | 5.024 | 38,514 | +0.09(+1.75%) |
Oct 04, 2010 | 5.146 | 5.146 | 4.916 | 4.937 | 93,570 | -0.17(-3.38%) |
Oct 01, 2010 | 5.110 | 5.146 | 4.901 | 5.110 | 256,745 | +0.07(+1.43%) |
Sep 30, 2010 | 4.937 | 5.038 | 4.937 | 5.038 | 46,795 | +0.13(+2.63%) |
Sep 29, 2010 | 5.002 | 5.031 | 4.901 | 4.909 | 46,060 | -0.14(-2.70%) |
Sep 28, 2010 | 5.024 | 5.088 | 4.995 | 5.045 | 27,971 | -0.04(-0.85%) |
Sep 27, 2010 | 5.002 | 5.096 | 5.002 | 5.089 | 14,651 | +0.05(+1.00%) |
Sep 24, 2010 | 5.017 | 5.067 | 4.969 | 5.038 | 43,216 | +0.09(+1.74%) |
Sep 23, 2010 | 4.772 | 4.966 | 4.750 | 4.952 | 36,644 | +0.14(+2.84%) |
Sep 22, 2010 | 4.966 | 5.103 | 4.757 | 4.815 | 107,102 | -0.10(-2.05%) |
Sep 21, 2010 | 5.175 | 5.175 | 4.916 | 4.916 | 70,655 | -0.30(-5.79%) |
Sep 20, 2010 | 5.312 | 5.340 | 5.196 | 5.218 | 96,867 | -0.12(-2.16%) |
Sep 17, 2010 | 5.333 | 5.398 | 5.247 | 5.333 | 61,745 | +0.34(+6.77%) |
Sep 15, 2010 | 4.966 | 5.031 | 4.966 | 4.995 | 76,115 | +0.02(+0.43%) |
Sep 14, 2010 | 4.966 | 4.981 | 4.966 | 4.973 | 21,605 | +0.00(+0.00%) |
Sep 13, 2010 | 4.995 | 5.017 | 4.858 | 4.973 | 110,492 | +0.04(+0.73%) |
Sep 10, 2010 | 4.714 | 4.959 | 4.714 | 4.937 | 41,626 | +0.16(+3.31%) |
Sep 09, 2010 | 4.606 | 4.817 | 4.606 | 4.779 | 21,553 | +0.17(+3.75%) |
Sep 08, 2010 | 4.743 | 4.793 | 4.570 | 4.606 | 45,530 | -0.01(-0.16%) |
Sep 07, 2010 | 4.729 | 4.747 | 4.613 | 4.613 | 96,844 | -0.18(-3.75%) |
Sep 03, 2010 | 4.973 | 4.973 | 4.721 | 4.793 | 47,787 | -0.06(-1.19%) |
Sep 02, 2010 | 4.736 | 4.865 | 4.729 | 4.851 | 52,827 | +0.08(+1.66%) |
Sep 01, 2010 | 4.757 | 4.865 | 4.757 | 4.772 | 54,436 | +0.01(+0.30%) |
Aug 31, 2010 | 4.765 | 4.852 | 4.757 | 4.757 | 30,150 | +0.08(+1.69%) |
Aug 30, 2010 | 4.707 | 4.743 | 4.649 | 4.678 | 43,764 | -0.05(-1.07%) |
Aug 27, 2010 | 4.729 | 4.866 | 4.714 | 4.729 | 45,947 | -0.10(-2.09%) |
Aug 26, 2010 | 4.937 | 4.937 | 4.829 | 4.829 | 53,492 | -0.09(-1.90%) |
Aug 25, 2010 | 4.491 | 4.937 | 4.491 | 4.923 | 24,025 | +0.42(+9.44%) |
Aug 24, 2010 | 4.563 | 4.714 | 4.491 | 4.498 | 99,235 | -0.17(-3.70%) |
Aug 23, 2010 | 4.966 | 5.088 | 4.613 | 4.671 | 241,148 | -0.16(-3.28%) |
Aug 20, 2010 | 4.678 | 5.038 | 4.671 | 4.829 | 291,236 | +0.24(+5.34%) |
Aug 19, 2010 | 4.491 | 4.743 | 4.448 | 4.585 | 355,774 | +0.14(+3.07%) |
Aug 18, 2010 | 4.419 | 4.498 | 4.419 | 4.448 | 137,801 | +0.09(+1.98%) |
Aug 17, 2010 | 4.333 | 4.491 | 4.333 | 4.362 | 120,436 | +0.01(+0.17%) |
Aug 16, 2010 | 4.462 | 4.491 | 4.232 | 4.354 | 72,187 | -0.11(-2.42%) |
Aug 13, 2010 | 4.462 | 4.478 | 4.462 | 4.462 | 43,962 | -0.01(-0.16%) |
Aug 12, 2010 | 4.376 | 4.513 | 4.376 | 4.470 | 43,844 | -0.04(-0.80%) |
Aug 11, 2010 | 4.441 | 4.520 | 4.434 | 4.506 | 44,322 | +0.01(+0.32%) |
Aug 10, 2010 | 4.419 | 4.534 | 4.419 | 4.491 | 56,947 | +0.11(+2.46%) |
Aug 09, 2010 | 4.369 | 4.412 | 4.340 | 4.383 | 78,520 | +0.06(+1.50%) |
Aug 06, 2010 | 4.318 | 4.390 | 4.318 | 4.318 | 115,206 | +0.00(+0.00%) |
Aug 05, 2010 | 4.246 | 4.318 | 4.117 | 4.318 | 107,802 | +0.07(+1.69%) |
Aug 04, 2010 | 4.232 | 4.290 | 4.189 | 4.246 | 79,612 | +0.07(+1.72%) |
Aug 03, 2010 | 4.182 | 4.225 | 4.102 | 4.174 | 143,497 | +0.05(+1.15%) |