Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.313 | 5.450 | 5.268 | 5.341 | 177,854 | -0.01(-0.17%) |
Oct 28, 2010 | 5.195 | 5.377 | 5.141 | 5.350 | 287,377 | +0.18(+3.51%) |
Oct 27, 2010 | 5.250 | 5.263 | 5.123 | 5.168 | 183,314 | -0.32(-5.79%) |
Oct 25, 2010 | 5.250 | 5.504 | 5.250 | 5.486 | 237,918 | +0.28(+5.41%) |
Oct 22, 2010 | 5.213 | 5.313 | 5.141 | 5.204 | 163,400 | +0.02(+0.35%) |
Oct 21, 2010 | 5.395 | 5.429 | 5.141 | 5.186 | 201,465 | -0.16(-3.06%) |
Oct 20, 2010 | 5.250 | 5.395 | 5.204 | 5.350 | 251,127 | +0.15(+2.79%) |
Oct 19, 2010 | 5.431 | 5.450 | 5.150 | 5.204 | 345,844 | -0.37(-6.68%) |
Oct 18, 2010 | 5.486 | 5.595 | 5.404 | 5.577 | 219,456 | +0.11(+1.99%) |
Oct 15, 2010 | 5.559 | 5.586 | 5.395 | 5.468 | 602,647 | -0.01(-0.17%) |
Oct 14, 2010 | 5.059 | 5.486 | 5.059 | 5.477 | 392,282 | +0.41(+8.06%) |
Oct 13, 2010 | 5.168 | 5.341 | 5.059 | 5.068 | 460,759 | -0.12(-2.28%) |
Oct 12, 2010 | 5.186 | 5.204 | 5.104 | 5.186 | 138,917 | -0.03(-0.52%) |
Oct 11, 2010 | 5.204 | 5.223 | 5.141 | 5.213 | 107,725 | +0.02(+0.35%) |
Oct 08, 2010 | 5.195 | 5.213 | 5.077 | 5.195 | 183,222 | +0.08(+1.60%) |
Oct 07, 2010 | 5.195 | 5.204 | 5.041 | 5.114 | 1,102 | -0.04(-0.71%) |
Oct 06, 2010 | 5.141 | 5.186 | 5.104 | 5.150 | 215,352 | -0.02(-0.35%) |
Oct 05, 2010 | 5.104 | 5.195 | 5.086 | 5.168 | 263,871 | +0.12(+2.34%) |
Oct 04, 2010 | 5.150 | 5.173 | 5.041 | 5.050 | 212,276 | -0.13(-2.46%) |
Oct 01, 2010 | 5.177 | 5.268 | 5.150 | 5.177 | 199,755 | -0.04(-0.75%) |
Sep 30, 2010 | 5.216 | 5.259 | 5.032 | 5.216 | 3,715 | -0.02(-0.29%) |
Sep 29, 2010 | 5.114 | 5.232 | 5.095 | 5.232 | 204,162 | +0.07(+1.41%) |
Sep 28, 2010 | 5.041 | 5.159 | 4.923 | 5.159 | 519 | +0.12(+2.34%) |
Sep 27, 2010 | 5.168 | 5.186 | 4.968 | 5.041 | 298,576 | -0.15(-2.80%) |
Sep 24, 2010 | 5.077 | 5.186 | 5.059 | 5.186 | 264,692 | +0.18(+3.63%) |
Sep 23, 2010 | 4.896 | 5.077 | 4.859 | 5.005 | 2,152 | +0.05(+1.10%) |
Sep 22, 2010 | 4.777 | 4.950 | 4.777 | 4.950 | 259,629 | +0.16(+3.42%) |
Sep 21, 2010 | 4.932 | 4.941 | 4.732 | 4.787 | 291,060 | -0.14(-2.77%) |
Sep 20, 2010 | 4.732 | 4.941 | 4.632 | 4.923 | 875,943 | +0.19(+4.03%) |
Sep 17, 2010 | 4.732 | 4.814 | 4.632 | 4.732 | 541,779 | -0.27(-5.44%) |
Sep 15, 2010 | 5.050 | 5.059 | 4.986 | 5.005 | 179,009 | -0.07(-1.43%) |
Sep 14, 2010 | 5.132 | 5.168 | 5.050 | 5.077 | 135,405 | -0.09(-1.76%) |
Sep 13, 2010 | 5.041 | 5.204 | 5.014 | 5.168 | 237,985 | +0.18(+3.64%) |
Sep 10, 2010 | 5.023 | 5.100 | 4.959 | 4.986 | 153,769 | -0.04(-0.72%) |
Sep 09, 2010 | 5.177 | 5.194 | 5.014 | 5.023 | 163,005 | -0.09(-1.78%) |
Sep 08, 2010 | 5.050 | 5.177 | 5.050 | 5.114 | 90,875 | +0.09(+1.81%) |
Sep 07, 2010 | 5.159 | 5.177 | 5.023 | 5.023 | 1,752 | -0.17(-3.32%) |
Sep 03, 2010 | 5.213 | 5.213 | 5.114 | 5.195 | 127,054 | +0.06(+1.24%) |
Sep 02, 2010 | 5.268 | 5.268 | 5.059 | 5.132 | 871 | -0.13(-2.42%) |
Sep 01, 2010 | 5.241 | 5.286 | 5.168 | 5.259 | 419,841 | +0.04(+0.70%) |
Aug 31, 2010 | 5.241 | 5.286 | 4.995 | 5.223 | 8,808 | +0.14(+2.68%) |
Aug 30, 2010 | 4.923 | 5.159 | 4.923 | 5.086 | 363,541 | +0.15(+3.13%) |
Aug 27, 2010 | 4.932 | 4.950 | 4.668 | 4.932 | 288,570 | +0.20(+4.22%) |
Aug 26, 2010 | 4.759 | 4.805 | 4.705 | 4.732 | 218,966 | -0.01(-0.19%) |
Aug 25, 2010 | 4.814 | 4.814 | 4.605 | 4.741 | 1,216 | -0.10(-2.06%) |
Aug 24, 2010 | 4.823 | 4.886 | 4.723 | 4.841 | 4,940 | -0.07(-1.48%) |
Aug 23, 2010 | 4.968 | 5.005 | 4.886 | 4.914 | 197,023 | -0.04(-0.73%) |
Aug 20, 2010 | 4.995 | 5.005 | 4.841 | 4.950 | 258,805 | -0.08(-1.62%) |
Aug 19, 2010 | 5.159 | 5.184 | 4.959 | 5.032 | 1,838 | -0.16(-3.15%) |
Aug 18, 2010 | 5.377 | 5.386 | 5.177 | 5.195 | 18,828 | -0.23(-4.19%) |
Aug 17, 2010 | 5.177 | 5.431 | 5.177 | 5.422 | 2,931 | +0.29(+5.66%) |
Aug 16, 2010 | 4.914 | 5.141 | 4.886 | 5.132 | 255,815 | +0.18(+3.67%) |
Aug 13, 2010 | 4.950 | 5.050 | 4.905 | 4.950 | 252,671 | +0.01(+0.18%) |
Aug 12, 2010 | 5.114 | 5.150 | 4.932 | 4.941 | 357,363 | -0.28(-5.39%) |
Aug 11, 2010 | 5.431 | 5.459 | 5.213 | 5.223 | 383,161 | -0.35(-6.20%) |
Aug 10, 2010 | 5.613 | 5.622 | 5.413 | 5.568 | 2,270 | -0.10(-1.76%) |
Aug 09, 2010 | 5.531 | 5.677 | 5.468 | 5.668 | 275,730 | +0.16(+2.97%) |
Aug 06, 2010 | 5.504 | 5.531 | 5.359 | 5.504 | 223,324 | +0.04(+0.66%) |
Aug 05, 2010 | 5.450 | 5.531 | 5.441 | 5.468 | 118,310 | -0.05(-0.82%) |
Aug 04, 2010 | 5.613 | 5.649 | 5.450 | 5.513 | 273,452 | -0.08(-1.46%) |
Aug 03, 2010 | 5.549 | 5.640 | 5.495 | 5.595 | 181,924 | +0.04(+0.65%) |