Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.198 | 5.275 | 5.198 | 5.242 | 447,267 | +0.02(+0.37%) |
Oct 28, 2010 | 5.372 | 5.386 | 5.142 | 5.222 | 301,984 | -0.09(-1.73%) |
Oct 27, 2010 | 5.299 | 5.352 | 5.220 | 5.314 | 619,156 | -0.06(-1.07%) |
Oct 25, 2010 | 5.505 | 5.636 | 5.352 | 5.372 | 195,503 | -0.08(-1.45%) |
Oct 22, 2010 | 5.498 | 5.498 | 5.327 | 5.451 | 147,839 | -0.03(-0.55%) |
Oct 21, 2010 | 5.829 | 5.865 | 5.228 | 5.481 | 938,657 | -0.28(-4.91%) |
Oct 20, 2010 | 5.537 | 5.854 | 5.537 | 5.764 | 488,095 | +0.25(+4.55%) |
Oct 19, 2010 | 5.430 | 5.572 | 5.384 | 5.513 | 666,081 | -0.03(-0.57%) |
Oct 18, 2010 | 5.393 | 5.545 | 5.393 | 5.545 | 267,879 | +0.15(+2.82%) |
Oct 15, 2010 | 5.398 | 5.454 | 5.228 | 5.393 | 559,183 | +0.10(+1.85%) |
Oct 14, 2010 | 5.216 | 5.318 | 5.183 | 5.295 | 445,525 | +0.08(+1.57%) |
Oct 13, 2010 | 5.085 | 5.263 | 5.069 | 5.213 | 543,030 | +0.19(+3.74%) |
Oct 12, 2010 | 4.917 | 5.049 | 4.858 | 5.025 | 954,374 | +0.07(+1.36%) |
Oct 11, 2010 | 4.961 | 5.017 | 4.916 | 4.958 | 189,632 | +0.00(+0.06%) |
Oct 08, 2010 | 4.954 | 4.993 | 4.814 | 4.954 | 351,617 | +0.12(+2.41%) |
Oct 07, 2010 | 4.838 | 4.904 | 4.724 | 4.838 | 2,158 | +0.07(+1.45%) |
Oct 06, 2010 | 4.631 | 4.788 | 4.568 | 4.769 | 708,386 | +0.12(+2.63%) |
Oct 05, 2010 | 4.691 | 4.699 | 4.604 | 4.647 | 454,349 | +0.05(+1.17%) |
Oct 04, 2010 | 4.631 | 4.684 | 4.538 | 4.593 | 297,345 | -0.08(-1.62%) |
Oct 01, 2010 | 4.668 | 4.732 | 4.635 | 4.668 | 446,188 | +0.05(+1.15%) |
Sep 30, 2010 | 4.615 | 4.753 | 4.491 | 4.615 | 545,757 | -0.07(-1.40%) |
Sep 29, 2010 | 4.732 | 4.735 | 4.594 | 4.680 | 739,821 | -0.11(-2.21%) |
Sep 28, 2010 | 4.896 | 4.931 | 4.695 | 4.786 | 614,876 | -0.10(-1.99%) |
Sep 27, 2010 | 5.006 | 5.017 | 4.814 | 4.883 | 499,665 | -0.14(-2.73%) |
Sep 24, 2010 | 4.663 | 5.043 | 4.663 | 5.020 | 470,124 | +0.45(+9.88%) |
Sep 23, 2010 | 4.719 | 4.824 | 4.510 | 4.569 | 2,764 | -0.22(-4.69%) |
Sep 22, 2010 | 4.920 | 4.951 | 4.735 | 4.794 | 186,735 | -0.15(-2.96%) |
Sep 21, 2010 | 5.045 | 5.071 | 4.922 | 4.940 | 222,715 | -0.10(-1.99%) |
Sep 20, 2010 | 4.888 | 5.042 | 4.846 | 5.040 | 406,401 | +0.16(+3.24%) |
Sep 17, 2010 | 4.882 | 4.923 | 4.762 | 4.882 | 616,656 | +0.04(+0.82%) |
Sep 15, 2010 | 4.845 | 4.993 | 4.806 | 4.842 | 410,075 | -0.03(-0.54%) |
Sep 14, 2010 | 4.864 | 5.021 | 4.739 | 4.869 | 563,217 | -0.04(-0.73%) |
Sep 13, 2010 | 4.699 | 4.932 | 4.699 | 4.905 | 455,277 | +0.31(+6.76%) |
Sep 10, 2010 | 4.754 | 4.810 | 4.586 | 4.594 | 301,094 | -0.14(-3.05%) |
Sep 09, 2010 | 4.877 | 4.943 | 4.661 | 4.739 | 235,459 | -0.03(-0.69%) |
Sep 08, 2010 | 4.575 | 4.832 | 4.541 | 4.772 | 378,356 | +0.21(+4.51%) |
Sep 07, 2010 | 4.745 | 4.745 | 4.547 | 4.566 | 3,446 | -0.21(-4.46%) |
Sep 03, 2010 | 4.726 | 4.873 | 4.595 | 4.779 | 422,232 | +0.14(+2.99%) |
Sep 02, 2010 | 4.482 | 4.648 | 4.393 | 4.640 | 438,215 | +0.11(+2.44%) |
Sep 01, 2010 | 4.221 | 4.546 | 4.184 | 4.530 | 688,446 | +0.44(+10.87%) |
Aug 31, 2010 | 4.086 | 4.211 | 3.987 | 4.086 | 1,893 | +0.03(+0.79%) |
Aug 30, 2010 | 4.292 | 4.292 | 4.053 | 4.053 | 629,117 | -0.25(-5.88%) |
Aug 27, 2010 | 4.307 | 4.324 | 4.038 | 4.307 | 309,598 | +0.22(+5.46%) |
Aug 26, 2010 | 4.245 | 4.290 | 4.058 | 4.084 | 2,439 | -0.12(-2.83%) |
Aug 25, 2010 | 4.108 | 4.222 | 3.946 | 4.203 | 2,401 | +0.05(+1.30%) |
Aug 24, 2010 | 4.126 | 4.256 | 4.070 | 4.149 | 9,776 | -0.11(-2.59%) |
Aug 23, 2010 | 4.529 | 4.612 | 4.233 | 4.259 | 427,911 | -0.23(-5.14%) |
Aug 20, 2010 | 4.470 | 4.495 | 4.337 | 4.490 | 382,133 | +0.02(+0.43%) |
Aug 19, 2010 | 4.800 | 4.800 | 4.471 | 4.471 | 8,385 | -0.35(-7.24%) |
Aug 18, 2010 | 4.771 | 4.932 | 4.675 | 4.819 | 36,210 | +0.01(+0.29%) |
Aug 17, 2010 | 4.694 | 4.827 | 4.667 | 4.805 | 5,793 | +0.21(+4.61%) |
Aug 16, 2010 | 4.422 | 4.701 | 4.409 | 4.593 | 316,364 | +0.13(+2.93%) |
Aug 13, 2010 | 4.463 | 4.604 | 4.451 | 4.463 | 392,672 | -0.12(-2.59%) |
Aug 12, 2010 | 4.592 | 4.823 | 4.529 | 4.581 | 580,490 | -0.14(-2.97%) |
Aug 11, 2010 | 4.956 | 5.015 | 4.667 | 4.721 | 10,539 | -0.39(-7.66%) |
Aug 10, 2010 | 5.162 | 5.196 | 4.930 | 5.113 | 571,399 | -0.14(-2.74%) |
Aug 09, 2010 | 5.318 | 5.383 | 5.159 | 5.257 | 484,132 | +0.01(+0.25%) |
Aug 06, 2010 | 5.243 | 5.900 | 5.111 | 5.243 | 1,505,112 | -0.59(-10.07%) |
Aug 05, 2010 | 4.856 | 5.864 | 4.856 | 5.831 | 1,666,781 | +1.05(+21.99%) |
Aug 04, 2010 | 4.737 | 4.864 | 4.655 | 4.780 | 440,394 | +0.07(+1.48%) |
Aug 03, 2010 | 4.770 | 4.910 | 4.559 | 4.710 | 680,602 | -0.11(-2.33%) |