Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.835 | 5.860 | 5.721 | 5.748 | 10,873,110 | +0.06(+1.00%) |
Oct 28, 2010 | 5.759 | 5.770 | 5.656 | 5.691 | 8,774,757 | -0.04(-0.62%) |
Oct 27, 2010 | 5.637 | 5.737 | 5.609 | 5.726 | 8,794,048 | +0.04(+0.62%) |
Oct 25, 2010 | 5.688 | 5.745 | 5.672 | 5.691 | 10,486,901 | +0.07(+1.17%) |
Oct 22, 2010 | 5.601 | 5.647 | 5.574 | 5.625 | 3,441,610 | +0.05(+0.87%) |
Oct 21, 2010 | 5.639 | 5.669 | 5.563 | 5.577 | 5,882,955 | -0.04(-0.68%) |
Oct 20, 2010 | 5.514 | 5.637 | 5.473 | 5.615 | 6,628,651 | +0.12(+2.23%) |
Oct 19, 2010 | 5.484 | 5.581 | 5.460 | 5.492 | 7,995,373 | -0.08(-1.47%) |
Oct 18, 2010 | 5.424 | 5.574 | 5.397 | 5.574 | 9,024,013 | +0.15(+2.81%) |
Oct 15, 2010 | 5.517 | 5.517 | 5.393 | 5.421 | 5,860,722 | -0.01(-0.25%) |
Oct 14, 2010 | 5.443 | 5.514 | 5.392 | 5.435 | 5,937,307 | -0.04(-0.80%) |
Oct 13, 2010 | 5.468 | 5.503 | 5.424 | 5.479 | 7,535,814 | +0.03(+0.55%) |
Oct 12, 2010 | 5.416 | 5.451 | 5.392 | 5.449 | 6,067,414 | +0.03(+0.55%) |
Oct 11, 2010 | 5.400 | 5.454 | 5.383 | 5.419 | 4,482,608 | +0.01(+0.10%) |
Oct 08, 2010 | 5.383 | 5.427 | 5.359 | 5.413 | 3,892,660 | +0.03(+0.56%) |
Oct 07, 2010 | 5.427 | 5.438 | 5.353 | 5.383 | 4,532,689 | -0.04(-0.65%) |
Oct 06, 2010 | 5.432 | 5.451 | 5.386 | 5.419 | 3,962,726 | +0.01(+0.10%) |
Oct 05, 2010 | 5.310 | 5.451 | 5.250 | 5.413 | 7,095,331 | +0.16(+3.06%) |
Oct 04, 2010 | 5.250 | 5.295 | 5.201 | 5.253 | 5,795,716 | -0.00(-0.05%) |
Oct 01, 2010 | 5.321 | 5.370 | 5.193 | 5.255 | 10,149,506 | -0.04(-0.67%) |
Sep 30, 2010 | 5.446 | 5.490 | 5.290 | 5.291 | 9,881,653 | -0.11(-1.97%) |
Sep 29, 2010 | 5.397 | 5.427 | 5.364 | 5.397 | 4,360,948 | -0.02(-0.35%) |
Sep 28, 2010 | 5.402 | 5.430 | 5.313 | 5.416 | 4,142,463 | +0.04(+0.76%) |
Sep 27, 2010 | 5.476 | 5.487 | 5.359 | 5.375 | 6,956,494 | -0.12(-2.13%) |
Sep 24, 2010 | 5.342 | 5.492 | 5.323 | 5.492 | 9,575,287 | +0.23(+4.29%) |
Sep 23, 2010 | 5.247 | 5.375 | 5.217 | 5.266 | 10,530,203 | -0.04(-0.72%) |
Sep 22, 2010 | 5.323 | 5.375 | 5.269 | 5.304 | 8,210,938 | -0.01(-0.20%) |
Sep 21, 2010 | 5.372 | 5.375 | 5.269 | 5.315 | 6,027,476 | -0.05(-0.91%) |
Sep 20, 2010 | 5.296 | 5.378 | 5.272 | 5.364 | 7,648,547 | +0.07(+1.40%) |
Sep 17, 2010 | 5.304 | 5.345 | 5.274 | 5.290 | 6,706,206 | -0.02(-0.37%) |
Sep 15, 2010 | 5.253 | 5.329 | 5.220 | 5.310 | 4,242,218 | +0.02(+0.46%) |
Sep 14, 2010 | 5.244 | 5.342 | 5.228 | 5.285 | 7,026,002 | +0.02(+0.31%) |
Sep 13, 2010 | 5.239 | 5.275 | 5.206 | 5.269 | 5,553,140 | +0.11(+2.06%) |
Sep 10, 2010 | 5.122 | 5.176 | 5.067 | 5.163 | 7,605,818 | +0.04(+0.74%) |
Sep 09, 2010 | 5.138 | 5.190 | 5.106 | 5.125 | 6,884,639 | +0.05(+0.91%) |
Sep 08, 2010 | 5.078 | 5.122 | 5.062 | 5.078 | 7,990,213 | -0.00(-0.05%) |
Sep 07, 2010 | 5.209 | 5.212 | 5.073 | 5.081 | 6,989,160 | -0.14(-2.76%) |
Sep 03, 2010 | 5.182 | 5.234 | 5.112 | 5.225 | 7,875,321 | +0.12(+2.35%) |
Sep 02, 2010 | 5.038 | 5.119 | 5.012 | 5.106 | 6,327,702 | +0.07(+1.41%) |
Sep 01, 2010 | 4.939 | 5.038 | 4.907 | 5.035 | 8,386,106 | +0.16(+3.24%) |
Aug 31, 2010 | 4.901 | 4.923 | 4.850 | 4.877 | 14,514,090 | -0.05(-1.00%) |
Aug 30, 2010 | 5.018 | 5.048 | 4.926 | 4.926 | 6,546,734 | -0.12(-2.43%) |
Aug 27, 2010 | 5.038 | 5.051 | 4.948 | 5.048 | 13,003,438 | +0.06(+1.20%) |
Aug 26, 2010 | 5.040 | 5.078 | 4.950 | 4.989 | 15,061,772 | -0.10(-1.87%) |
Aug 25, 2010 | 5.087 | 5.111 | 5.006 | 5.084 | 16,221,239 | -0.05(-0.95%) |
Aug 24, 2010 | 5.242 | 5.242 | 5.122 | 5.133 | 12,869,012 | -0.16(-2.94%) |
Aug 23, 2010 | 5.323 | 5.344 | 5.274 | 5.288 | 4,476,901 | -0.02(-0.46%) |
Aug 20, 2010 | 5.334 | 5.342 | 5.264 | 5.313 | 6,041,149 | -0.05(-0.96%) |
Aug 19, 2010 | 5.451 | 5.487 | 5.356 | 5.364 | 11,610,301 | -0.12(-2.23%) |
Aug 18, 2010 | 5.481 | 5.522 | 5.430 | 5.487 | 7,923,984 | +0.01(+0.10%) |
Aug 17, 2010 | 5.533 | 5.555 | 5.481 | 5.481 | 7,948,714 | -0.01(-0.10%) |
Aug 16, 2010 | 5.424 | 5.495 | 5.386 | 5.487 | 9,526,576 | +0.06(+1.05%) |
Aug 13, 2010 | 5.416 | 5.511 | 5.416 | 5.430 | 7,698,364 | -0.01(-0.10%) |
Aug 12, 2010 | 5.310 | 5.481 | 5.310 | 5.435 | 11,599,875 | +0.05(+1.01%) |
Aug 11, 2010 | 5.451 | 5.484 | 5.351 | 5.381 | 10,559,061 | -0.16(-2.90%) |
Aug 10, 2010 | 5.528 | 5.593 | 5.460 | 5.541 | 10,402,530 | -0.04(-0.63%) |
Aug 09, 2010 | 5.503 | 5.582 | 5.487 | 5.577 | 8,169,043 | +0.07(+1.34%) |
Aug 06, 2010 | 5.470 | 5.528 | 5.432 | 5.503 | 7,445,267 | -0.03(-0.49%) |
Aug 05, 2010 | 5.443 | 5.547 | 5.408 | 5.530 | 8,249,153 | +0.04(+0.74%) |
Aug 04, 2010 | 5.454 | 5.519 | 5.435 | 5.490 | 9,002,559 | +0.03(+0.60%) |
Aug 03, 2010 | 5.462 | 5.487 | 5.432 | 5.457 | 7,692,393 | -0.02(-0.30%) |