Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.376 | 5.415 | 5.358 | 5.376 | 13,944,261 | -0.01(-0.12%) |
Oct 28, 2010 | 5.409 | 5.422 | 5.317 | 5.383 | 9,712,986 | +0.02(+0.37%) |
Oct 27, 2010 | 5.238 | 5.389 | 5.219 | 5.363 | 15,220,891 | +0.07(+1.24%) |
Oct 25, 2010 | 5.507 | 5.520 | 5.265 | 5.297 | 20,434,624 | -0.14(-2.65%) |
Oct 22, 2010 | 5.710 | 5.724 | 5.363 | 5.442 | 50,321,676 | -0.03(-0.48%) |
Oct 21, 2010 | 5.343 | 5.474 | 5.311 | 5.468 | 37,491,052 | +0.17(+3.22%) |
Oct 20, 2010 | 5.396 | 5.402 | 5.232 | 5.297 | 28,309,260 | -0.14(-2.65%) |
Oct 19, 2010 | 5.350 | 5.547 | 5.350 | 5.442 | 23,711,882 | +0.00(+0.00%) |
Oct 18, 2010 | 5.252 | 5.514 | 5.225 | 5.442 | 18,921,634 | +0.18(+3.36%) |
Oct 15, 2010 | 5.376 | 5.396 | 5.199 | 5.265 | 14,829,391 | -0.10(-1.83%) |
Oct 14, 2010 | 5.422 | 5.422 | 5.232 | 5.363 | 20,174,330 | -0.07(-1.33%) |
Oct 13, 2010 | 5.553 | 5.579 | 5.419 | 5.435 | 15,787,557 | -0.14(-2.47%) |
Oct 12, 2010 | 5.540 | 5.606 | 5.494 | 5.573 | 20,508,948 | +0.01(+0.24%) |
Oct 11, 2010 | 5.533 | 5.573 | 5.474 | 5.560 | 10,313,513 | +0.05(+0.95%) |
Oct 08, 2010 | 5.507 | 5.592 | 5.474 | 5.507 | 13,558,227 | -0.05(-0.94%) |
Oct 07, 2010 | 5.540 | 5.599 | 5.415 | 5.560 | 16,884,646 | +0.10(+1.80%) |
Oct 06, 2010 | 5.540 | 5.599 | 5.422 | 5.461 | 21,751,822 | -0.09(-1.54%) |
Oct 05, 2010 | 5.350 | 5.579 | 5.284 | 5.547 | 610 | +0.26(+4.83%) |
Oct 04, 2010 | 5.311 | 5.409 | 5.278 | 5.291 | 18,741,564 | -0.03(-0.49%) |
Oct 01, 2010 | 5.317 | 5.409 | 5.288 | 5.317 | 26,498,916 | +0.10(+1.84%) |
Sep 30, 2010 | 5.217 | 5.376 | 5.206 | 5.221 | 112,380 | +0.01(+0.17%) |
Sep 29, 2010 | 5.153 | 5.291 | 5.114 | 5.212 | 16,981,616 | +0.03(+0.51%) |
Sep 28, 2010 | 5.160 | 5.206 | 5.094 | 5.186 | 73,176 | +0.05(+0.89%) |
Sep 27, 2010 | 5.160 | 5.265 | 5.133 | 5.140 | 17,196,454 | -0.04(-0.76%) |
Sep 24, 2010 | 5.133 | 5.245 | 5.068 | 5.179 | 20,137,464 | +0.16(+3.27%) |
Sep 23, 2010 | 5.015 | 5.245 | 4.996 | 5.015 | 23,509,350 | -0.15(-2.92%) |
Sep 22, 2010 | 5.343 | 5.396 | 5.153 | 5.166 | 19,236,702 | -0.18(-3.43%) |
Sep 21, 2010 | 5.494 | 5.566 | 5.337 | 5.350 | 3,050 | -0.13(-2.39%) |
Sep 20, 2010 | 5.409 | 5.514 | 5.343 | 5.481 | 14,002,275 | +0.09(+1.58%) |
Sep 17, 2010 | 5.396 | 5.435 | 5.288 | 5.396 | 13,775,390 | +0.01(+0.24%) |
Sep 15, 2010 | 5.258 | 5.422 | 5.219 | 5.383 | 15,294,034 | +0.09(+1.73%) |
Sep 14, 2010 | 5.442 | 5.451 | 5.252 | 5.291 | 305 | -0.16(-2.89%) |
Sep 13, 2010 | 5.501 | 5.573 | 5.402 | 5.448 | 23,551,972 | +0.06(+1.09%) |
Sep 10, 2010 | 5.304 | 5.396 | 5.278 | 5.389 | 15,178,606 | +0.07(+1.23%) |
Sep 09, 2010 | 5.356 | 5.448 | 5.258 | 5.324 | 12,882 | +0.09(+1.75%) |
Sep 08, 2010 | 5.068 | 5.324 | 5.061 | 5.232 | 7,626 | +0.17(+3.37%) |
Sep 07, 2010 | 5.166 | 5.199 | 4.989 | 5.061 | 1,430 | -0.20(-3.86%) |
Sep 03, 2010 | 5.284 | 5.337 | 5.160 | 5.265 | 12,072,107 | +0.07(+1.26%) |
Sep 02, 2010 | 5.133 | 5.206 | 5.094 | 5.199 | 12,683,864 | +0.05(+1.02%) |
Sep 01, 2010 | 4.911 | 5.153 | 4.884 | 5.147 | 19,825,164 | +0.33(+6.95%) |
Aug 31, 2010 | 4.806 | 4.871 | 4.727 | 4.812 | 76,761 | +0.03(+0.62%) |
Aug 30, 2010 | 4.924 | 4.924 | 4.773 | 4.783 | 13,738,215 | -0.04(-0.75%) |
Aug 27, 2010 | 4.970 | 4.989 | 4.766 | 4.819 | 20,999,750 | -0.06(-1.21%) |
Aug 26, 2010 | 4.871 | 4.937 | 4.783 | 4.878 | 24,339 | +0.12(+2.48%) |
Aug 25, 2010 | 4.793 | 4.865 | 4.668 | 4.760 | 25,825 | -0.05(-1.09%) |
Aug 24, 2010 | 4.917 | 5.002 | 4.793 | 4.812 | 1,791 | -0.19(-3.80%) |
Aug 23, 2010 | 5.074 | 5.166 | 4.983 | 5.002 | 14,854,955 | +0.00(+0.00%) |
Aug 20, 2010 | 4.943 | 5.028 | 4.858 | 5.002 | 15,774,332 | +0.03(+0.53%) |
Aug 19, 2010 | 5.074 | 5.153 | 4.937 | 4.976 | 1,791 | -0.12(-2.31%) |
Aug 18, 2010 | 5.140 | 5.205 | 5.071 | 5.094 | 17,796,572 | -0.05(-0.89%) |
Aug 17, 2010 | 5.146 | 5.166 | 5.061 | 5.140 | 7,746 | +0.04(+0.77%) |
Aug 16, 2010 | 5.087 | 5.107 | 5.021 | 5.100 | 12,033,391 | -0.02(-0.38%) |
Aug 13, 2010 | 5.120 | 5.251 | 5.094 | 5.120 | 15,477,105 | +0.01(+0.26%) |
Aug 12, 2010 | 5.107 | 5.212 | 5.041 | 5.107 | 19,576,144 | -0.07(-1.39%) |
Aug 11, 2010 | 5.434 | 5.467 | 5.166 | 5.179 | 13,651 | -0.38(-6.83%) |
Aug 10, 2010 | 5.415 | 5.578 | 5.382 | 5.559 | 24,209,054 | +0.08(+1.43%) |
Aug 09, 2010 | 5.388 | 5.487 | 5.225 | 5.480 | 18,676,702 | +0.13(+2.45%) |
Aug 06, 2010 | 5.349 | 5.487 | 5.303 | 5.349 | 13,876,055 | -0.19(-3.43%) |
Aug 05, 2010 | 5.513 | 5.559 | 5.454 | 5.539 | 11,291,739 | -0.01(-0.24%) |
Aug 04, 2010 | 5.591 | 5.657 | 5.519 | 5.552 | 17,676,498 | -0.02(-0.35%) |
Aug 03, 2010 | 5.781 | 5.814 | 5.526 | 5.572 | 25,825 | -0.26(-4.49%) |