Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.641 | 5.843 | 5.621 | 5.776 | 2,352,984 | +0.15(+2.74%) |
Oct 28, 2010 | 5.901 | 5.920 | 5.525 | 5.621 | 1,902,053 | -0.25(-4.27%) |
Oct 27, 2010 | 5.795 | 5.891 | 5.708 | 5.872 | 2,579,538 | +0.97(+19.88%) |
Oct 25, 2010 | 4.946 | 5.081 | 4.898 | 4.898 | 1,564,481 | +0.03(+0.59%) |
Oct 22, 2010 | 4.889 | 4.937 | 4.811 | 4.869 | 1,391,878 | +0.01(+0.20%) |
Oct 21, 2010 | 4.927 | 5.004 | 4.811 | 4.860 | 1,321,093 | -0.05(-0.98%) |
Oct 20, 2010 | 4.821 | 4.946 | 4.792 | 4.908 | 1,153,897 | +0.06(+1.19%) |
Oct 19, 2010 | 4.927 | 5.024 | 4.744 | 4.850 | 1,508,319 | -0.18(-3.64%) |
Oct 18, 2010 | 4.995 | 5.120 | 4.927 | 5.033 | 1,374,403 | +0.05(+0.97%) |
Oct 15, 2010 | 4.918 | 4.995 | 4.792 | 4.985 | 1,790,741 | +0.13(+2.78%) |
Oct 14, 2010 | 4.696 | 4.869 | 4.648 | 4.850 | 2,196,061 | +0.15(+3.29%) |
Oct 13, 2010 | 4.821 | 4.821 | 4.686 | 4.696 | 1,148,568 | -0.03(-0.61%) |
Oct 12, 2010 | 4.580 | 4.734 | 4.513 | 4.725 | 1,345,631 | +0.11(+2.30%) |
Oct 11, 2010 | 4.551 | 4.667 | 4.551 | 4.619 | 1,404,570 | +0.08(+1.70%) |
Oct 08, 2010 | 4.657 | 4.657 | 4.387 | 4.541 | 2,508,958 | -0.12(-2.48%) |
Oct 07, 2010 | 4.609 | 4.705 | 4.541 | 4.657 | 1,070,339 | +0.12(+2.55%) |
Oct 06, 2010 | 4.628 | 4.648 | 4.513 | 4.541 | 639,573 | -0.07(-1.46%) |
Oct 05, 2010 | 4.484 | 4.628 | 4.464 | 4.609 | 718,758 | +0.19(+4.37%) |
Oct 04, 2010 | 4.474 | 4.551 | 4.368 | 4.416 | 1,119,618 | -0.07(-1.51%) |
Oct 01, 2010 | 4.551 | 4.609 | 4.464 | 4.484 | 700,175 | -0.02(-0.43%) |
Sep 30, 2010 | 4.628 | 4.686 | 4.387 | 4.503 | 1,018,823 | -0.07(-1.48%) |
Sep 29, 2010 | 4.619 | 4.705 | 4.551 | 4.570 | 831,087 | -0.05(-1.04%) |
Sep 28, 2010 | 4.532 | 4.628 | 4.474 | 4.619 | 1,208,825 | +0.07(+1.48%) |
Sep 27, 2010 | 4.445 | 4.628 | 4.445 | 4.551 | 1,239,139 | +0.13(+2.83%) |
Sep 24, 2010 | 4.329 | 4.503 | 4.281 | 4.426 | 1,596,282 | +0.21(+5.03%) |
Sep 23, 2010 | 4.300 | 4.349 | 4.194 | 4.214 | 1,297,341 | -0.15(-3.53%) |
Sep 22, 2010 | 4.561 | 4.590 | 4.310 | 4.368 | 1,623,971 | -0.40(-8.48%) |
Sep 21, 2010 | 4.792 | 4.811 | 4.734 | 4.773 | 1,656,627 | +0.01(+0.20%) |
Sep 20, 2010 | 4.580 | 4.763 | 4.551 | 4.763 | 1,586,592 | +0.22(+4.88%) |
Sep 17, 2010 | 4.541 | 4.570 | 4.474 | 4.541 | 1,277,743 | +0.07(+1.51%) |
Sep 15, 2010 | 4.378 | 4.532 | 4.358 | 4.474 | 1,242,900 | +0.06(+1.31%) |
Sep 14, 2010 | 4.406 | 4.503 | 4.291 | 4.416 | 893,472 | -0.02(-0.43%) |
Sep 13, 2010 | 4.214 | 4.445 | 4.194 | 4.435 | 1,135,724 | +0.29(+6.98%) |
Sep 10, 2010 | 4.146 | 4.223 | 4.059 | 4.146 | 741,231 | +0.01(+0.23%) |
Sep 09, 2010 | 4.233 | 4.329 | 4.117 | 4.136 | 1,445,245 | -0.04(-0.92%) |
Sep 08, 2010 | 3.963 | 4.199 | 3.963 | 4.175 | 1,835,939 | +0.24(+6.13%) |
Sep 07, 2010 | 4.040 | 4.165 | 3.924 | 3.934 | 2,263,861 | -0.16(-4.00%) |
Sep 03, 2010 | 3.953 | 4.098 | 3.953 | 4.098 | 1,686,249 | +0.22(+5.72%) |
Sep 02, 2010 | 3.867 | 3.924 | 3.847 | 3.876 | 1,901,067 | +0.02(+0.50%) |
Sep 01, 2010 | 3.828 | 3.944 | 3.770 | 3.857 | 3,036,968 | +0.15(+4.17%) |
Aug 31, 2010 | 3.741 | 3.828 | 3.674 | 3.703 | 1,960,594 | -0.06(-1.54%) |
Aug 30, 2010 | 3.760 | 3.842 | 3.722 | 3.760 | 1,337,529 | -0.03(-0.76%) |
Aug 27, 2010 | 3.780 | 3.838 | 3.616 | 3.789 | 2,456,633 | +0.08(+2.08%) |
Aug 26, 2010 | 3.905 | 3.953 | 3.703 | 3.712 | 1,174,441 | -0.16(-4.23%) |
Aug 25, 2010 | 3.905 | 3.953 | 3.751 | 3.876 | 1,830,302 | -0.07(-1.71%) |
Aug 24, 2010 | 4.021 | 4.098 | 3.924 | 3.944 | 1,082,759 | -0.16(-3.99%) |
Aug 23, 2010 | 4.079 | 4.165 | 4.040 | 4.108 | 1,670,943 | +0.08(+1.91%) |
Aug 20, 2010 | 4.069 | 4.149 | 3.973 | 4.030 | 1,229,983 | -0.10(-2.34%) |
Aug 19, 2010 | 4.204 | 4.281 | 4.021 | 4.127 | 1,066,174 | -0.13(-2.95%) |
Aug 18, 2010 | 4.233 | 4.281 | 4.175 | 4.252 | 644,723 | +0.00(+0.00%) |
Aug 17, 2010 | 4.088 | 4.310 | 4.059 | 4.252 | 1,045,780 | +0.23(+5.76%) |
Aug 16, 2010 | 4.002 | 4.079 | 3.876 | 4.021 | 1,202,004 | +0.01(+0.24%) |
Aug 13, 2010 | 3.944 | 4.050 | 3.905 | 4.011 | 1,173,992 | +0.05(+1.22%) |
Aug 12, 2010 | 3.809 | 4.050 | 3.780 | 3.963 | 1,379,972 | +0.02(+0.49%) |
Aug 11, 2010 | 4.358 | 4.368 | 3.895 | 3.944 | 2,274,210 | -0.57(-12.61%) |
Aug 10, 2010 | 4.628 | 4.657 | 4.512 | 4.513 | 1,442,807 | -0.20(-4.29%) |
Aug 09, 2010 | 4.609 | 4.725 | 4.599 | 4.715 | 984,443 | +0.15(+3.38%) |
Aug 06, 2010 | 4.580 | 4.715 | 4.445 | 4.561 | 848,539 | -0.13(-2.67%) |
Aug 05, 2010 | 4.638 | 4.725 | 4.609 | 4.686 | 525,527 | +0.00(+0.00%) |
Aug 04, 2010 | 4.676 | 4.734 | 4.648 | 4.686 | 610,880 | +0.04(+0.83%) |
Aug 03, 2010 | 4.676 | 4.754 | 4.561 | 4.648 | 1,185,485 | -0.07(-1.43%) |