Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.391 | 5.414 | 5.257 | 5.344 | 546,601 | -0.06(-1.16%) |
Oct 28, 2010 | 5.548 | 5.548 | 5.310 | 5.407 | 434,717 | -0.09(-1.57%) |
Oct 27, 2010 | 5.312 | 5.556 | 5.242 | 5.493 | 930,978 | +0.00(+0.00%) |
Oct 25, 2010 | 5.587 | 5.634 | 5.462 | 5.493 | 463,174 | -0.02(-0.43%) |
Oct 22, 2010 | 5.336 | 5.634 | 5.218 | 5.517 | 814,644 | +0.21(+4.00%) |
Oct 21, 2010 | 5.469 | 5.524 | 5.218 | 5.304 | 607,946 | -0.13(-2.32%) |
Oct 20, 2010 | 5.438 | 5.560 | 5.281 | 5.430 | 496,211 | +0.02(+0.29%) |
Oct 19, 2010 | 5.619 | 5.689 | 5.369 | 5.414 | 678,576 | -0.31(-5.36%) |
Oct 18, 2010 | 5.603 | 5.721 | 5.532 | 5.721 | 381,502 | +0.12(+2.10%) |
Oct 15, 2010 | 5.579 | 5.713 | 5.446 | 5.603 | 901,130 | +0.11(+2.00%) |
Oct 14, 2010 | 5.540 | 5.642 | 5.455 | 5.493 | 543,256 | -0.07(-1.27%) |
Oct 13, 2010 | 5.477 | 5.682 | 5.414 | 5.564 | 561,196 | +0.12(+2.16%) |
Oct 12, 2010 | 5.297 | 5.501 | 5.202 | 5.446 | 462,344 | +0.12(+2.21%) |
Oct 11, 2010 | 5.226 | 5.407 | 5.202 | 5.328 | 401,168 | +0.20(+3.83%) |
Oct 08, 2010 | 5.210 | 5.210 | 5.037 | 5.132 | 691,786 | -0.09(-1.80%) |
Oct 07, 2010 | 5.226 | 5.312 | 5.187 | 5.226 | 401,948 | +0.02(+0.45%) |
Oct 06, 2010 | 5.265 | 5.265 | 5.077 | 5.202 | 1,069,138 | -0.05(-0.90%) |
Oct 05, 2010 | 5.139 | 5.265 | 5.084 | 5.249 | 611,307 | +0.17(+3.25%) |
Oct 04, 2010 | 5.226 | 5.281 | 5.006 | 5.084 | 642,336 | -0.18(-3.43%) |
Oct 01, 2010 | 5.320 | 5.367 | 5.202 | 5.265 | 485,021 | -0.01(-0.15%) |
Sep 30, 2010 | 5.438 | 5.462 | 5.100 | 5.273 | 863,123 | -0.13(-2.33%) |
Sep 29, 2010 | 5.328 | 5.524 | 5.289 | 5.399 | 584,104 | +0.07(+1.33%) |
Sep 28, 2010 | 5.242 | 5.352 | 5.100 | 5.328 | 692,395 | +0.12(+2.26%) |
Sep 27, 2010 | 5.234 | 5.336 | 5.116 | 5.210 | 741,963 | -0.01(-0.15%) |
Sep 24, 2010 | 4.919 | 5.226 | 4.911 | 5.218 | 980,178 | +0.39(+8.14%) |
Sep 23, 2010 | 4.778 | 5.029 | 4.754 | 4.825 | 859,888 | +0.02(+0.33%) |
Sep 22, 2010 | 5.077 | 5.108 | 4.770 | 4.809 | 1,182,383 | -0.31(-5.99%) |
Sep 21, 2010 | 5.053 | 5.124 | 4.921 | 5.116 | 1,540,986 | +0.16(+3.17%) |
Sep 20, 2010 | 4.809 | 4.959 | 4.723 | 4.959 | 1,430,726 | +0.18(+3.78%) |
Sep 17, 2010 | 4.558 | 4.801 | 4.487 | 4.778 | 1,423,644 | +0.30(+6.67%) |
Sep 15, 2010 | 4.621 | 4.636 | 4.416 | 4.479 | 4,581,735 | -0.17(-3.72%) |
Sep 14, 2010 | 4.621 | 4.739 | 4.503 | 4.652 | 2,181,728 | -0.01(-0.17%) |
Sep 13, 2010 | 4.299 | 4.691 | 4.291 | 4.660 | 1,904,978 | +0.31(+7.23%) |
Sep 10, 2010 | 4.409 | 4.432 | 4.299 | 4.346 | 1,339,606 | -0.02(-0.54%) |
Sep 09, 2010 | 4.526 | 4.597 | 4.354 | 4.369 | 977,892 | -0.06(-1.42%) |
Sep 08, 2010 | 4.644 | 4.676 | 4.393 | 4.432 | 1,866,711 | -0.13(-2.93%) |
Sep 07, 2010 | 5.116 | 5.147 | 4.550 | 4.566 | 2,642,459 | -0.69(-13.15%) |
Sep 03, 2010 | 5.289 | 5.430 | 5.202 | 5.257 | 811,302 | +0.06(+1.21%) |
Sep 02, 2010 | 5.414 | 5.414 | 5.100 | 5.194 | 1,184,598 | -0.17(-3.08%) |
Sep 01, 2010 | 5.462 | 5.592 | 5.304 | 5.359 | 796,710 | +0.04(+0.74%) |
Aug 31, 2010 | 5.399 | 5.501 | 5.273 | 5.320 | 872,461 | -0.10(-1.88%) |
Aug 30, 2010 | 5.540 | 5.650 | 5.422 | 5.422 | 453,323 | -0.14(-2.54%) |
Aug 27, 2010 | 5.438 | 5.579 | 5.203 | 5.564 | 519,840 | +0.22(+4.12%) |
Aug 26, 2010 | 5.556 | 5.674 | 5.289 | 5.344 | 462,103 | -0.17(-3.13%) |
Aug 25, 2010 | 5.375 | 5.532 | 5.289 | 5.517 | 322,824 | +0.10(+1.81%) |
Aug 24, 2010 | 5.375 | 5.477 | 5.265 | 5.418 | 472,307 | -0.07(-1.36%) |
Aug 23, 2010 | 5.689 | 5.727 | 5.493 | 5.493 | 306,000 | -0.16(-2.78%) |
Aug 20, 2010 | 5.697 | 5.776 | 5.579 | 5.650 | 315,731 | -0.06(-1.10%) |
Aug 19, 2010 | 5.815 | 5.954 | 5.689 | 5.713 | 606,381 | -0.14(-2.42%) |
Aug 18, 2010 | 5.941 | 5.949 | 5.815 | 5.854 | 417,433 | -0.11(-1.84%) |
Aug 17, 2010 | 5.894 | 5.996 | 5.787 | 5.965 | 426,211 | +0.18(+3.13%) |
Aug 16, 2010 | 5.611 | 5.839 | 5.587 | 5.784 | 511,950 | +0.11(+1.94%) |
Aug 13, 2010 | 5.689 | 5.799 | 5.642 | 5.674 | 493,230 | -0.03(-0.55%) |
Aug 12, 2010 | 5.870 | 5.941 | 5.587 | 5.705 | 811,596 | -0.21(-3.59%) |
Aug 11, 2010 | 6.130 | 6.255 | 5.894 | 5.917 | 627,384 | -0.38(-5.99%) |
Aug 10, 2010 | 6.467 | 6.467 | 6.247 | 6.295 | 1,124,877 | -0.30(-4.53%) |
Aug 09, 2010 | 6.467 | 6.629 | 6.420 | 6.593 | 452,671 | +0.22(+3.45%) |
Aug 06, 2010 | 6.310 | 6.475 | 6.153 | 6.373 | 712,806 | -0.04(-0.61%) |
Aug 05, 2010 | 6.263 | 6.452 | 6.075 | 6.412 | 782,996 | +0.05(+0.74%) |
Aug 04, 2010 | 6.224 | 6.420 | 6.177 | 6.365 | 618,251 | +0.17(+2.79%) |
Aug 03, 2010 | 6.035 | 6.208 | 5.870 | 6.192 | 647,067 | +0.13(+2.07%) |