Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.993 | 6.055 | 5.972 | 6.021 | 2,316,055 | +0.01(+0.23%) |
Oct 28, 2010 | 6.034 | 6.041 | 5.959 | 6.007 | 3,459,131 | +0.19(+3.18%) |
Oct 27, 2010 | 5.808 | 5.883 | 5.773 | 5.821 | 3,908,954 | +0.14(+2.54%) |
Oct 25, 2010 | 5.629 | 5.705 | 5.629 | 5.677 | 2,006,052 | +0.10(+1.72%) |
Oct 22, 2010 | 5.561 | 5.595 | 5.513 | 5.581 | 1,643,329 | +0.14(+2.65%) |
Oct 21, 2010 | 5.451 | 5.492 | 5.396 | 5.437 | 3,763,903 | +0.03(+0.64%) |
Oct 20, 2010 | 5.307 | 5.416 | 5.293 | 5.403 | 2,172,269 | +0.16(+3.01%) |
Oct 19, 2010 | 5.327 | 5.334 | 5.204 | 5.245 | 3,224,734 | -0.19(-3.54%) |
Oct 18, 2010 | 5.430 | 5.465 | 5.396 | 5.437 | 8,057,802 | +0.03(+0.64%) |
Oct 15, 2010 | 5.458 | 5.458 | 5.355 | 5.403 | 1,343,598 | -0.01(-0.13%) |
Oct 14, 2010 | 5.396 | 5.430 | 5.361 | 5.410 | 1,747,777 | +0.01(+0.25%) |
Oct 13, 2010 | 5.464 | 5.464 | 5.389 | 5.396 | 1,819,660 | +0.11(+2.08%) |
Oct 12, 2010 | 5.238 | 5.307 | 5.169 | 5.286 | 1,610,236 | +0.10(+1.85%) |
Oct 11, 2010 | 5.183 | 5.214 | 5.169 | 5.190 | 753,674 | +0.03(+0.67%) |
Oct 08, 2010 | 5.156 | 5.162 | 5.073 | 5.156 | 1,731,556 | -0.02(-0.40%) |
Oct 07, 2010 | 5.204 | 5.204 | 5.097 | 5.176 | 1,431,327 | +0.01(+0.13%) |
Oct 06, 2010 | 5.224 | 5.252 | 5.135 | 5.169 | 1,068,912 | -0.08(-1.57%) |
Oct 05, 2010 | 5.183 | 5.259 | 5.162 | 5.252 | 1,250,226 | +0.24(+4.79%) |
Oct 04, 2010 | 5.046 | 5.080 | 4.956 | 5.011 | 2,286,420 | -0.21(-3.95%) |
Oct 01, 2010 | 5.217 | 5.265 | 5.149 | 5.217 | 2,118,417 | -0.02(-0.39%) |
Sep 30, 2010 | 5.334 | 5.375 | 5.193 | 5.238 | 3,431,034 | -0.01(-0.13%) |
Sep 29, 2010 | 5.224 | 5.286 | 5.204 | 5.245 | 2,488,755 | -0.04(-0.78%) |
Sep 28, 2010 | 5.204 | 5.286 | 5.121 | 5.286 | 1,946,436 | +0.07(+1.32%) |
Sep 27, 2010 | 5.279 | 5.286 | 5.210 | 5.217 | 1,601,503 | -0.05(-1.04%) |
Sep 24, 2010 | 5.176 | 5.286 | 5.176 | 5.272 | 1,836,407 | +0.19(+3.64%) |
Sep 23, 2010 | 5.053 | 5.142 | 5.025 | 5.087 | 1,438,342 | -0.09(-1.72%) |
Sep 22, 2010 | 5.224 | 5.259 | 5.156 | 5.176 | 1,809,589 | -0.08(-1.44%) |
Sep 21, 2010 | 5.293 | 5.293 | 5.190 | 5.252 | 2,253,686 | +0.03(+0.53%) |
Sep 20, 2010 | 5.128 | 5.224 | 5.094 | 5.224 | 1,719,199 | +0.18(+3.54%) |
Sep 17, 2010 | 5.046 | 5.053 | 4.984 | 5.046 | 1,463,076 | +0.08(+1.66%) |
Sep 15, 2010 | 4.936 | 4.998 | 4.902 | 4.963 | 844,241 | -0.02(-0.41%) |
Sep 14, 2010 | 4.936 | 5.025 | 4.888 | 4.984 | 4,381,829 | +0.08(+1.68%) |
Sep 13, 2010 | 4.881 | 4.915 | 4.867 | 4.902 | 2,493,772 | +0.14(+3.03%) |
Sep 10, 2010 | 4.833 | 4.840 | 4.730 | 4.757 | 2,829,736 | -0.08(-1.56%) |
Sep 09, 2010 | 4.881 | 4.888 | 4.812 | 4.833 | 1,103,874 | +0.08(+1.59%) |
Sep 08, 2010 | 4.737 | 4.805 | 4.731 | 4.757 | 1,812,416 | -0.04(-0.86%) |
Sep 07, 2010 | 4.860 | 4.860 | 4.778 | 4.799 | 1,462,570 | -0.12(-2.51%) |
Sep 03, 2010 | 4.895 | 4.929 | 4.833 | 4.922 | 1,571,752 | +0.07(+1.41%) |
Sep 02, 2010 | 4.833 | 4.860 | 4.799 | 4.853 | 1,668,433 | +0.03(+0.57%) |
Sep 01, 2010 | 4.730 | 4.853 | 4.730 | 4.826 | 5,442,515 | +0.33(+7.33%) |
Aug 31, 2010 | 4.497 | 4.593 | 4.469 | 4.497 | 582 | -0.05(-1.06%) |
Aug 30, 2010 | 4.599 | 4.613 | 4.545 | 4.545 | 3,463,352 | -0.13(-2.79%) |
Aug 27, 2010 | 4.682 | 4.757 | 4.579 | 4.675 | 4,201,882 | -0.14(-2.85%) |
Aug 26, 2010 | 4.812 | 4.867 | 4.744 | 4.812 | 4,858,218 | -0.01(-0.14%) |
Aug 25, 2010 | 4.737 | 4.833 | 4.700 | 4.819 | 1,641,900 | +0.04(+0.86%) |
Aug 24, 2010 | 4.819 | 4.853 | 4.764 | 4.778 | 3,695,271 | -0.18(-3.60%) |
Aug 23, 2010 | 5.025 | 5.046 | 4.936 | 4.956 | 1,917,883 | -0.05(-0.96%) |
Aug 20, 2010 | 4.998 | 5.011 | 4.930 | 5.005 | 3,094,122 | -0.09(-1.74%) |
Aug 19, 2010 | 5.242 | 5.249 | 5.067 | 5.093 | 2,271,018 | -0.13(-2.47%) |
Aug 18, 2010 | 5.208 | 5.266 | 5.175 | 5.222 | 1,386,389 | +0.00(+0.00%) |
Aug 17, 2010 | 5.202 | 5.263 | 5.181 | 5.222 | 1,607,368 | +0.13(+2.54%) |
Aug 16, 2010 | 5.052 | 5.134 | 5.032 | 5.093 | 2,430,358 | -0.01(-0.13%) |
Aug 13, 2010 | 5.100 | 5.168 | 5.079 | 5.100 | 2,975,649 | -0.02(-0.40%) |
Aug 12, 2010 | 5.073 | 5.168 | 5.066 | 5.120 | 5,533,867 | -0.10(-1.83%) |
Aug 11, 2010 | 5.283 | 5.290 | 5.188 | 5.215 | 4,016,589 | -0.43(-7.59%) |
Aug 10, 2010 | 5.650 | 5.664 | 5.542 | 5.644 | 2,303,194 | -0.07(-1.19%) |
Aug 09, 2010 | 5.691 | 5.746 | 5.657 | 5.712 | 2,283,473 | +0.10(+1.70%) |
Aug 06, 2010 | 5.616 | 5.732 | 5.562 | 5.616 | 7,438,504 | -0.03(-0.48%) |
Aug 05, 2010 | 5.616 | 5.664 | 5.610 | 5.644 | 1,515,270 | +0.01(+0.12%) |
Aug 04, 2010 | 5.664 | 5.698 | 5.589 | 5.637 | 3,108,345 | -0.03(-0.60%) |
Aug 03, 2010 | 5.691 | 5.698 | 5.623 | 5.671 | 2,198,373 | -0.03(-0.48%) |