Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.984 | 5.039 | 4.978 | 5.025 | 256,855 | +0.02(+0.45%) |
Oct 28, 2010 | 5.011 | 5.017 | 4.967 | 5.003 | 264,259 | +0.03(+0.56%) |
Oct 27, 2010 | 4.972 | 4.986 | 4.925 | 4.975 | 294,240 | -0.05(-1.00%) |
Oct 25, 2010 | 5.039 | 5.039 | 5.011 | 5.025 | 431,690 | +0.02(+0.33%) |
Oct 22, 2010 | 5.036 | 5.039 | 5.003 | 5.009 | 363,751 | -0.01(-0.11%) |
Oct 21, 2010 | 5.011 | 5.039 | 5.004 | 5.014 | 712,086 | +0.00(+0.06%) |
Oct 20, 2010 | 5.011 | 5.031 | 5.000 | 5.011 | 1,007,093 | -0.01(-0.28%) |
Oct 19, 2010 | 5.070 | 5.072 | 5.011 | 5.025 | 308,671 | -0.06(-1.09%) |
Oct 18, 2010 | 5.134 | 5.134 | 5.045 | 5.081 | 474,137 | -0.06(-1.14%) |
Oct 15, 2010 | 5.109 | 5.170 | 5.084 | 5.139 | 782,482 | +0.05(+0.93%) |
Oct 14, 2010 | 5.072 | 5.092 | 5.036 | 5.092 | 449,362 | +0.03(+0.66%) |
Oct 13, 2010 | 5.047 | 5.072 | 5.031 | 5.059 | 352,655 | +0.03(+0.61%) |
Oct 12, 2010 | 5.011 | 5.047 | 5.009 | 5.028 | 475,756 | +0.00(+0.00%) |
Oct 11, 2010 | 5.053 | 5.053 | 5.009 | 5.028 | 531,146 | -0.01(-0.11%) |
Oct 08, 2010 | 5.034 | 5.038 | 5.000 | 5.034 | 186,696 | +0.02(+0.33%) |
Oct 07, 2010 | 5.034 | 5.039 | 4.978 | 5.017 | 261,665 | +0.02(+0.36%) |
Oct 06, 2010 | 5.095 | 5.097 | 4.967 | 4.999 | 342,772 | -0.08(-1.67%) |
Oct 05, 2010 | 5.050 | 5.084 | 5.020 | 5.084 | 500,589 | +0.06(+1.11%) |
Oct 04, 2010 | 5.028 | 5.042 | 4.978 | 5.028 | 676,579 | +0.02(+0.42%) |
Oct 01, 2010 | 5.007 | 5.039 | 4.972 | 5.007 | 648,634 | -0.00(-0.08%) |
Sep 30, 2010 | 5.020 | 5.033 | 4.951 | 5.011 | 452,483 | +0.01(+0.11%) |
Sep 29, 2010 | 5.072 | 5.072 | 4.975 | 5.006 | 353,709 | -0.04(-0.87%) |
Sep 28, 2010 | 5.017 | 5.050 | 5.010 | 5.050 | 311,963 | +0.05(+0.94%) |
Sep 27, 2010 | 4.981 | 5.022 | 4.962 | 5.003 | 258,222 | +0.03(+0.55%) |
Sep 24, 2010 | 4.959 | 4.978 | 4.951 | 4.975 | 265,806 | +0.02(+0.45%) |
Sep 23, 2010 | 4.945 | 4.981 | 4.942 | 4.953 | 170,641 | +0.01(+0.28%) |
Sep 22, 2010 | 4.964 | 4.981 | 4.926 | 4.940 | 218,363 | +0.01(+0.11%) |
Sep 21, 2010 | 4.984 | 4.984 | 4.931 | 4.934 | 222,291 | -0.04(-0.89%) |
Sep 20, 2010 | 4.893 | 4.984 | 4.893 | 4.978 | 443,333 | +0.09(+1.75%) |
Sep 17, 2010 | 4.893 | 4.895 | 4.851 | 4.893 | 233,373 | +0.04(+0.85%) |
Sep 15, 2010 | 4.884 | 4.884 | 4.821 | 4.851 | 309,593 | -0.02(-0.51%) |
Sep 14, 2010 | 4.840 | 4.884 | 4.840 | 4.876 | 349,748 | +0.01(+0.23%) |
Sep 13, 2010 | 4.873 | 4.882 | 4.826 | 4.865 | 273,105 | +0.01(+0.11%) |
Sep 10, 2010 | 4.871 | 4.898 | 4.846 | 4.860 | 372,995 | +0.01(+0.11%) |
Sep 09, 2010 | 4.873 | 4.879 | 4.840 | 4.854 | 432,585 | +0.01(+0.23%) |
Sep 08, 2010 | 4.826 | 4.871 | 4.791 | 4.843 | 305,052 | +0.02(+0.40%) |
Sep 07, 2010 | 4.752 | 4.824 | 4.749 | 4.824 | 427,751 | +0.06(+1.16%) |
Sep 03, 2010 | 4.777 | 4.796 | 4.741 | 4.768 | 302,135 | +0.01(+0.29%) |
Sep 02, 2010 | 4.760 | 4.824 | 4.752 | 4.755 | 295,525 | -0.01(-0.29%) |
Sep 01, 2010 | 4.768 | 4.785 | 4.727 | 4.768 | 242,578 | +0.02(+0.52%) |
Aug 31, 2010 | 4.752 | 4.779 | 4.700 | 4.744 | 166,152 | +0.00(+0.06%) |
Aug 30, 2010 | 4.746 | 4.779 | 4.733 | 4.741 | 103,946 | +0.01(+0.12%) |
Aug 27, 2010 | 4.735 | 4.752 | 4.692 | 4.735 | 129,395 | +0.02(+0.46%) |
Aug 26, 2010 | 4.785 | 4.785 | 4.689 | 4.713 | 291,370 | -0.05(-1.04%) |
Aug 25, 2010 | 4.760 | 4.793 | 4.744 | 4.763 | 149,320 | -0.03(-0.63%) |
Aug 24, 2010 | 4.793 | 4.801 | 4.755 | 4.793 | 163,746 | -0.03(-0.57%) |
Aug 23, 2010 | 4.785 | 4.823 | 4.760 | 4.820 | 152,310 | +0.04(+0.92%) |
Aug 20, 2010 | 4.790 | 4.790 | 4.746 | 4.776 | 151,762 | -0.01(-0.23%) |
Aug 19, 2010 | 4.796 | 4.807 | 4.735 | 4.787 | 154,117 | +0.01(+0.17%) |
Aug 18, 2010 | 4.760 | 4.779 | 4.733 | 4.779 | 320,131 | +0.03(+0.63%) |
Aug 17, 2010 | 4.722 | 4.760 | 4.708 | 4.749 | 187,018 | +0.05(+1.05%) |
Aug 16, 2010 | 4.694 | 4.716 | 4.675 | 4.700 | 93,719 | +0.01(+0.29%) |
Aug 13, 2010 | 4.686 | 4.697 | 4.659 | 4.686 | 156,900 | +0.01(+0.23%) |
Aug 12, 2010 | 4.733 | 4.744 | 4.620 | 4.675 | 342,615 | -0.07(-1.56%) |
Aug 11, 2010 | 4.694 | 4.749 | 4.678 | 4.749 | 215,567 | +0.04(+0.81%) |
Aug 10, 2010 | 4.703 | 4.711 | 4.661 | 4.711 | 173,115 | +0.00(+0.06%) |
Aug 09, 2010 | 4.686 | 4.708 | 4.671 | 4.708 | 125,638 | +0.04(+0.88%) |
Aug 06, 2010 | 4.667 | 4.670 | 4.642 | 4.667 | 82,831 | +0.01(+0.12%) |
Aug 05, 2010 | 4.659 | 4.670 | 4.656 | 4.661 | 92,069 | +0.01(+0.12%) |
Aug 04, 2010 | 4.642 | 4.667 | 4.634 | 4.656 | 118,489 | +0.01(+0.18%) |
Aug 03, 2010 | 4.618 | 4.656 | 4.609 | 4.648 | 169,993 | +0.01(+0.30%) |