Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.955 | 4.965 | 4.901 | 4.917 | 436,170 | -0.02(-0.46%) |
Oct 28, 2010 | 4.907 | 4.939 | 4.878 | 4.939 | 316,444 | +0.04(+0.79%) |
Oct 27, 2010 | 4.897 | 4.904 | 4.865 | 4.901 | 191,413 | -0.02(-0.46%) |
Oct 25, 2010 | 4.901 | 4.923 | 4.839 | 4.923 | 392,026 | +0.02(+0.46%) |
Oct 22, 2010 | 4.881 | 4.915 | 4.855 | 4.901 | 398,895 | +0.01(+0.26%) |
Oct 21, 2010 | 4.926 | 4.936 | 4.846 | 4.888 | 372,556 | -0.00(-0.07%) |
Oct 20, 2010 | 4.923 | 4.965 | 4.881 | 4.891 | 732,305 | -0.03(-0.52%) |
Oct 19, 2010 | 4.892 | 4.935 | 4.817 | 4.917 | 1,219,795 | +0.01(+0.13%) |
Oct 18, 2010 | 4.923 | 4.929 | 4.898 | 4.910 | 357,501 | +0.00(+0.00%) |
Oct 15, 2010 | 4.888 | 4.929 | 4.857 | 4.910 | 517,868 | +0.03(+0.58%) |
Oct 14, 2010 | 4.929 | 4.976 | 4.870 | 4.882 | 628,578 | -0.04(-0.83%) |
Oct 13, 2010 | 4.914 | 4.939 | 4.907 | 4.923 | 427,291 | +0.00(+0.00%) |
Oct 12, 2010 | 4.895 | 4.923 | 4.867 | 4.923 | 511,988 | +0.00(+0.06%) |
Oct 11, 2010 | 4.876 | 4.920 | 4.857 | 4.920 | 698,007 | +0.01(+0.25%) |
Oct 08, 2010 | 4.907 | 4.907 | 4.838 | 4.907 | 594,160 | +0.02(+0.32%) |
Oct 07, 2010 | 4.851 | 4.892 | 4.817 | 4.892 | 377,270 | +0.04(+0.77%) |
Oct 06, 2010 | 4.804 | 4.857 | 4.785 | 4.854 | 263,181 | +0.03(+0.58%) |
Oct 05, 2010 | 4.801 | 4.826 | 4.782 | 4.826 | 193,752 | +0.05(+0.99%) |
Oct 04, 2010 | 4.773 | 4.788 | 4.751 | 4.778 | 169,894 | -0.01(-0.21%) |
Oct 01, 2010 | 4.788 | 4.813 | 4.773 | 4.788 | 199,597 | -0.01(-0.26%) |
Sep 30, 2010 | 4.851 | 4.867 | 4.785 | 4.801 | 340,967 | -0.03(-0.58%) |
Sep 29, 2010 | 4.867 | 4.873 | 4.802 | 4.829 | 290,926 | -0.04(-0.83%) |
Sep 28, 2010 | 4.867 | 4.876 | 4.820 | 4.870 | 297,123 | +0.03(+0.52%) |
Sep 27, 2010 | 4.873 | 4.876 | 4.820 | 4.845 | 211,233 | -0.02(-0.32%) |
Sep 24, 2010 | 4.804 | 4.860 | 4.804 | 4.860 | 376,402 | +0.06(+1.24%) |
Sep 23, 2010 | 4.773 | 4.801 | 4.742 | 4.801 | 276,541 | +0.01(+0.13%) |
Sep 22, 2010 | 4.795 | 4.795 | 4.755 | 4.795 | 375,830 | +0.01(+0.13%) |
Sep 21, 2010 | 4.754 | 4.788 | 4.726 | 4.788 | 986,255 | +0.02(+0.33%) |
Sep 20, 2010 | 4.713 | 4.773 | 4.713 | 4.773 | 443,128 | +0.08(+1.80%) |
Sep 17, 2010 | 4.688 | 4.748 | 4.688 | 4.688 | 2,764,512 | -0.03(-0.67%) |
Sep 15, 2010 | 4.707 | 4.732 | 4.688 | 4.720 | 284,668 | +0.03(+0.59%) |
Sep 14, 2010 | 4.720 | 4.723 | 4.688 | 4.693 | 338,596 | -0.03(-0.64%) |
Sep 13, 2010 | 4.679 | 4.735 | 4.679 | 4.723 | 290,078 | +0.03(+0.73%) |
Sep 10, 2010 | 4.701 | 4.707 | 4.670 | 4.688 | 263,482 | +0.01(+0.27%) |
Sep 09, 2010 | 4.676 | 4.701 | 4.648 | 4.676 | 206,972 | +0.00(+0.07%) |
Sep 08, 2010 | 4.620 | 4.673 | 4.613 | 4.673 | 194,619 | +0.08(+1.70%) |
Sep 07, 2010 | 4.635 | 4.635 | 4.573 | 4.595 | 172,575 | -0.07(-1.41%) |
Sep 03, 2010 | 4.645 | 4.660 | 4.579 | 4.660 | 409,759 | +0.08(+1.64%) |
Sep 02, 2010 | 4.563 | 4.648 | 4.557 | 4.585 | 345,548 | +0.02(+0.34%) |
Sep 01, 2010 | 4.532 | 4.626 | 4.532 | 4.570 | 281,180 | +0.07(+1.46%) |
Aug 31, 2010 | 4.504 | 4.529 | 4.476 | 4.504 | 639 | +0.01(+0.28%) |
Aug 30, 2010 | 4.526 | 4.532 | 4.488 | 4.492 | 194,753 | -0.01(-0.28%) |
Aug 27, 2010 | 4.504 | 4.513 | 4.445 | 4.504 | 215,095 | +0.02(+0.42%) |
Aug 26, 2010 | 4.488 | 4.517 | 4.439 | 4.485 | 215,866 | +0.01(+0.21%) |
Aug 25, 2010 | 4.395 | 4.479 | 4.367 | 4.476 | 345,993 | +0.10(+2.26%) |
Aug 24, 2010 | 4.398 | 4.423 | 4.360 | 4.377 | 281,084 | -0.03(-0.62%) |
Aug 23, 2010 | 4.492 | 4.507 | 4.404 | 4.404 | 257,278 | -0.05(-1.19%) |
Aug 20, 2010 | 4.482 | 4.488 | 4.438 | 4.457 | 303,010 | -0.03(-0.63%) |
Aug 19, 2010 | 4.538 | 4.538 | 4.429 | 4.485 | 275,876 | +0.02(+0.35%) |
Aug 18, 2010 | 4.417 | 4.476 | 4.407 | 4.470 | 226,641 | +0.04(+0.99%) |
Aug 17, 2010 | 4.445 | 4.445 | 4.410 | 4.426 | 467,209 | +0.04(+0.85%) |
Aug 16, 2010 | 4.401 | 4.407 | 4.373 | 4.388 | 211,927 | -0.03(-0.57%) |
Aug 13, 2010 | 4.413 | 4.423 | 4.376 | 4.413 | 222,236 | +0.03(+0.64%) |
Aug 12, 2010 | 4.338 | 4.429 | 4.332 | 4.385 | 363,631 | +0.02(+0.57%) |
Aug 11, 2010 | 4.401 | 4.426 | 4.360 | 4.360 | 332,885 | -0.10(-2.24%) |
Aug 10, 2010 | 4.435 | 4.492 | 4.420 | 4.460 | 324,752 | -0.01(-0.28%) |
Aug 09, 2010 | 4.507 | 4.529 | 4.454 | 4.473 | 315,413 | -0.03(-0.62%) |
Aug 06, 2010 | 4.501 | 4.523 | 4.467 | 4.501 | 249,190 | +0.01(+0.21%) |
Aug 05, 2010 | 4.501 | 4.513 | 4.482 | 4.492 | 202,828 | -0.02(-0.48%) |
Aug 04, 2010 | 4.538 | 4.545 | 4.495 | 4.513 | 425,893 | -0.02(-0.41%) |
Aug 03, 2010 | 4.545 | 4.563 | 4.517 | 4.532 | 253,871 | -0.02(-0.34%) |