Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.231 | 5.269 | 5.213 | 5.231 | 14,331,135 | -0.01(-0.12%) |
Oct 28, 2010 | 5.263 | 5.276 | 5.174 | 5.237 | 9,982,466 | +0.02(+0.37%) |
Oct 27, 2010 | 5.097 | 5.244 | 5.078 | 5.218 | 15,643,184 | +0.06(+1.24%) |
Oct 25, 2010 | 5.359 | 5.371 | 5.122 | 5.154 | 21,001,568 | -0.14(-2.65%) |
Oct 22, 2010 | 5.556 | 5.569 | 5.218 | 5.295 | 51,717,812 | -0.03(-0.48%) |
Oct 21, 2010 | 5.199 | 5.327 | 5.167 | 5.320 | 38,531,212 | +0.17(+3.22%) |
Oct 20, 2010 | 5.250 | 5.256 | 5.091 | 5.154 | 29,094,680 | -0.14(-2.65%) |
Oct 19, 2010 | 5.205 | 5.397 | 5.205 | 5.295 | 24,369,750 | +0.00(+0.00%) |
Oct 18, 2010 | 5.110 | 5.365 | 5.084 | 5.295 | 19,446,602 | +0.17(+3.36%) |
Oct 15, 2010 | 5.231 | 5.250 | 5.059 | 5.122 | 15,240,822 | -0.10(-1.83%) |
Oct 14, 2010 | 5.276 | 5.276 | 5.091 | 5.218 | 20,734,054 | -0.07(-1.33%) |
Oct 13, 2010 | 5.403 | 5.429 | 5.272 | 5.288 | 16,225,572 | -0.13(-2.47%) |
Oct 12, 2010 | 5.390 | 5.454 | 5.346 | 5.422 | 21,077,954 | +0.01(+0.24%) |
Oct 11, 2010 | 5.384 | 5.422 | 5.327 | 5.410 | 10,599,655 | +0.05(+0.95%) |
Oct 08, 2010 | 5.359 | 5.441 | 5.327 | 5.359 | 13,934,391 | -0.05(-0.94%) |
Oct 07, 2010 | 5.390 | 5.448 | 5.269 | 5.410 | 17,353,098 | +0.10(+1.80%) |
Oct 06, 2010 | 5.390 | 5.448 | 5.276 | 5.314 | 22,355,310 | -0.08(-1.54%) |
Oct 05, 2010 | 5.205 | 5.429 | 5.142 | 5.397 | 627 | +0.25(+4.83%) |
Oct 04, 2010 | 5.167 | 5.263 | 5.135 | 5.148 | 19,261,536 | -0.03(-0.49%) |
Oct 01, 2010 | 5.174 | 5.263 | 5.145 | 5.174 | 27,234,110 | +0.09(+1.84%) |
Sep 30, 2010 | 5.076 | 5.231 | 5.065 | 5.080 | 115,498 | +0.01(+0.17%) |
Sep 29, 2010 | 5.014 | 5.148 | 4.976 | 5.071 | 17,452,760 | +0.03(+0.51%) |
Sep 28, 2010 | 5.020 | 5.065 | 4.957 | 5.046 | 75,206 | +0.04(+0.89%) |
Sep 27, 2010 | 5.020 | 5.122 | 4.995 | 5.001 | 17,673,558 | -0.04(-0.76%) |
Sep 24, 2010 | 4.995 | 5.103 | 4.931 | 5.040 | 20,696,164 | +0.16(+3.27%) |
Sep 23, 2010 | 4.880 | 5.103 | 4.861 | 4.880 | 24,161,600 | -0.15(-2.92%) |
Sep 22, 2010 | 5.199 | 5.250 | 5.014 | 5.027 | 19,770,412 | -0.18(-3.43%) |
Sep 21, 2010 | 5.346 | 5.416 | 5.193 | 5.205 | 3,135 | -0.13(-2.39%) |
Sep 20, 2010 | 5.263 | 5.365 | 5.199 | 5.333 | 14,390,758 | +0.08(+1.58%) |
Sep 17, 2010 | 5.250 | 5.288 | 5.145 | 5.250 | 14,157,578 | +0.01(+0.24%) |
Sep 15, 2010 | 5.116 | 5.276 | 5.078 | 5.237 | 15,718,356 | +0.09(+1.73%) |
Sep 14, 2010 | 5.295 | 5.304 | 5.110 | 5.148 | 313 | -0.15(-2.89%) |
Sep 13, 2010 | 5.352 | 5.422 | 5.256 | 5.301 | 24,205,406 | +0.06(+1.09%) |
Sep 10, 2010 | 5.161 | 5.250 | 5.135 | 5.244 | 15,599,726 | +0.06(+1.23%) |
Sep 09, 2010 | 5.212 | 5.301 | 5.116 | 5.180 | 13,239 | +0.09(+1.75%) |
Sep 08, 2010 | 4.931 | 5.180 | 4.925 | 5.091 | 7,837 | +0.17(+3.37%) |
Sep 07, 2010 | 5.027 | 5.059 | 4.855 | 4.925 | 1,470 | -0.20(-3.86%) |
Sep 03, 2010 | 5.142 | 5.193 | 5.020 | 5.122 | 12,407,039 | +0.06(+1.26%) |
Sep 02, 2010 | 4.995 | 5.065 | 4.957 | 5.059 | 13,035,769 | +0.05(+1.02%) |
Sep 01, 2010 | 4.778 | 5.014 | 4.753 | 5.008 | 20,375,198 | +0.33(+6.95%) |
Aug 31, 2010 | 4.676 | 4.740 | 4.599 | 4.682 | 78,890 | +0.03(+0.62%) |
Aug 30, 2010 | 4.791 | 4.791 | 4.644 | 4.654 | 14,119,372 | -0.04(-0.75%) |
Aug 27, 2010 | 4.835 | 4.855 | 4.638 | 4.689 | 21,582,374 | -0.06(-1.21%) |
Aug 26, 2010 | 4.740 | 4.803 | 4.654 | 4.746 | 25,014 | +0.11(+2.48%) |
Aug 25, 2010 | 4.663 | 4.733 | 4.542 | 4.631 | 26,542 | -0.05(-1.09%) |
Aug 24, 2010 | 4.784 | 4.867 | 4.663 | 4.682 | 1,841 | -0.18(-3.80%) |
Aug 23, 2010 | 4.937 | 5.026 | 4.848 | 4.867 | 15,267,095 | +0.00(+0.00%) |
Aug 20, 2010 | 4.810 | 4.893 | 4.727 | 4.867 | 16,211,979 | +0.03(+0.53%) |
Aug 19, 2010 | 4.937 | 5.014 | 4.803 | 4.842 | 1,841 | -0.11(-2.31%) |
Aug 18, 2010 | 5.001 | 5.065 | 4.934 | 4.956 | 18,290,324 | -0.04(-0.89%) |
Aug 17, 2010 | 5.007 | 5.026 | 4.925 | 5.001 | 7,961 | +0.04(+0.77%) |
Aug 16, 2010 | 4.950 | 4.969 | 4.885 | 4.963 | 12,367,248 | -0.02(-0.38%) |
Aug 13, 2010 | 4.982 | 5.109 | 4.956 | 4.982 | 15,906,506 | +0.01(+0.26%) |
Aug 12, 2010 | 4.969 | 5.071 | 4.905 | 4.969 | 20,119,270 | -0.07(-1.39%) |
Aug 11, 2010 | 5.288 | 5.319 | 5.026 | 5.039 | 14,029 | -0.37(-6.83%) |
Aug 10, 2010 | 5.269 | 5.428 | 5.237 | 5.409 | 24,880,716 | +0.08(+1.43%) |
Aug 09, 2010 | 5.243 | 5.339 | 5.084 | 5.332 | 19,194,872 | +0.13(+2.45%) |
Aug 06, 2010 | 5.205 | 5.339 | 5.160 | 5.205 | 14,261,036 | -0.18(-3.43%) |
Aug 05, 2010 | 5.364 | 5.409 | 5.307 | 5.390 | 11,605,020 | -0.01(-0.24%) |
Aug 04, 2010 | 5.441 | 5.504 | 5.370 | 5.402 | 18,166,920 | -0.02(-0.35%) |
Aug 03, 2010 | 5.625 | 5.657 | 5.377 | 5.421 | 26,542 | -0.25(-4.49%) |