Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.306 | 5.381 | 5.306 | 5.364 | 43,923 | +0.03(+0.54%) |
Oct 28, 2010 | 5.387 | 5.406 | 5.266 | 5.335 | 54,867 | +0.02(+0.44%) |
Oct 27, 2010 | 5.289 | 5.329 | 5.185 | 5.312 | 48,907 | -0.04(-0.76%) |
Oct 25, 2010 | 5.329 | 5.364 | 4.944 | 5.352 | 42,256 | +0.09(+1.64%) |
Oct 22, 2010 | 5.077 | 5.272 | 5.059 | 5.266 | 67,510 | +0.21(+4.09%) |
Oct 21, 2010 | 5.306 | 5.370 | 4.956 | 5.059 | 58,742 | -0.20(-3.83%) |
Oct 20, 2010 | 5.278 | 5.364 | 5.226 | 5.261 | 46,643 | +0.01(+0.11%) |
Oct 19, 2010 | 5.255 | 5.404 | 5.186 | 5.255 | 58,688 | -0.10(-1.83%) |
Oct 18, 2010 | 5.249 | 5.352 | 5.215 | 5.352 | 105,065 | +0.14(+2.65%) |
Oct 15, 2010 | 5.358 | 5.358 | 5.174 | 5.215 | 108,382 | -0.03(-0.55%) |
Oct 14, 2010 | 5.284 | 5.318 | 5.174 | 5.243 | 64,816 | -0.04(-0.76%) |
Oct 13, 2010 | 5.169 | 5.312 | 5.088 | 5.284 | 74,386 | +0.13(+2.57%) |
Oct 12, 2010 | 5.100 | 5.174 | 5.088 | 5.151 | 26,193 | +0.02(+0.34%) |
Oct 11, 2010 | 5.174 | 5.192 | 5.088 | 5.134 | 20,263 | -0.05(-0.89%) |
Oct 08, 2010 | 5.036 | 5.197 | 5.025 | 5.180 | 75,464 | +0.13(+2.50%) |
Oct 07, 2010 | 5.123 | 5.123 | 4.967 | 5.054 | 79,552 | -0.02(-0.34%) |
Oct 06, 2010 | 4.910 | 5.082 | 4.824 | 5.071 | 145,272 | +0.13(+2.68%) |
Oct 05, 2010 | 4.737 | 4.939 | 4.657 | 4.939 | 133,283 | +0.27(+5.79%) |
Oct 04, 2010 | 4.778 | 4.789 | 4.611 | 4.668 | 98,372 | -0.14(-2.87%) |
Oct 01, 2010 | 4.904 | 4.904 | 4.760 | 4.806 | 20,728 | -0.04(-0.83%) |
Sep 30, 2010 | 4.887 | 4.927 | 4.809 | 4.847 | 64,682 | +0.01(+0.12%) |
Sep 29, 2010 | 4.812 | 4.887 | 4.749 | 4.841 | 61,210 | -0.01(-0.12%) |
Sep 28, 2010 | 4.755 | 4.881 | 4.634 | 4.847 | 91,611 | +0.12(+2.55%) |
Sep 27, 2010 | 4.893 | 4.893 | 4.663 | 4.726 | 53,362 | -0.18(-3.63%) |
Sep 24, 2010 | 4.691 | 4.904 | 4.634 | 4.904 | 106,204 | +0.30(+6.49%) |
Sep 23, 2010 | 4.645 | 4.772 | 4.599 | 4.605 | 66,760 | -0.09(-1.96%) |
Sep 22, 2010 | 4.743 | 4.835 | 4.634 | 4.697 | 57,422 | -0.05(-1.09%) |
Sep 21, 2010 | 4.737 | 4.944 | 4.726 | 4.749 | 90,546 | -0.18(-3.62%) |
Sep 20, 2010 | 4.709 | 4.956 | 4.657 | 4.927 | 95,566 | +0.25(+5.28%) |
Sep 17, 2010 | 4.691 | 4.726 | 4.599 | 4.680 | 114,722 | -0.03(-0.61%) |
Sep 15, 2010 | 4.709 | 4.772 | 4.611 | 4.709 | 68,467 | -0.01(-0.24%) |
Sep 14, 2010 | 4.835 | 4.835 | 4.720 | 4.720 | 55,186 | -0.12(-2.49%) |
Sep 13, 2010 | 4.691 | 4.870 | 4.645 | 4.841 | 72,104 | +0.22(+4.73%) |
Sep 10, 2010 | 4.645 | 4.680 | 4.599 | 4.622 | 28,765 | -0.01(-0.12%) |
Sep 09, 2010 | 4.760 | 4.760 | 4.605 | 4.628 | 49,737 | -0.06(-1.23%) |
Sep 08, 2010 | 4.640 | 4.778 | 4.599 | 4.686 | 86,553 | +0.07(+1.62%) |
Sep 07, 2010 | 4.766 | 4.766 | 4.599 | 4.611 | 53,532 | -0.18(-3.72%) |
Sep 03, 2010 | 4.795 | 4.795 | 4.628 | 4.789 | 60,655 | +0.07(+1.59%) |
Sep 02, 2010 | 4.743 | 4.743 | 4.565 | 4.714 | 56,143 | -0.03(-0.73%) |
Sep 01, 2010 | 4.645 | 4.795 | 4.576 | 4.749 | 106,248 | +0.20(+4.29%) |
Aug 31, 2010 | 4.375 | 4.559 | 4.375 | 4.553 | 102,621 | +0.16(+3.53%) |
Aug 30, 2010 | 4.605 | 4.605 | 4.392 | 4.398 | 84,669 | -0.25(-5.32%) |
Aug 27, 2010 | 4.605 | 4.668 | 4.375 | 4.645 | 104,634 | +0.10(+2.15%) |
Aug 26, 2010 | 4.697 | 4.726 | 4.490 | 4.548 | 60,634 | -0.11(-2.47%) |
Aug 25, 2010 | 4.433 | 4.663 | 4.433 | 4.663 | 62,200 | +0.21(+4.65%) |
Aug 24, 2010 | 4.433 | 4.588 | 4.433 | 4.456 | 81,241 | -0.03(-0.64%) |
Aug 23, 2010 | 4.628 | 4.628 | 4.479 | 4.484 | 78,473 | -0.12(-2.62%) |
Aug 20, 2010 | 4.467 | 4.640 | 4.467 | 4.605 | 79,439 | +0.10(+2.30%) |
Aug 19, 2010 | 4.783 | 4.927 | 4.502 | 4.502 | 107,622 | -0.32(-6.56%) |
Aug 18, 2010 | 4.852 | 4.944 | 4.714 | 4.818 | 45,601 | -0.06(-1.18%) |
Aug 17, 2010 | 4.755 | 4.921 | 4.686 | 4.875 | 65,931 | +0.20(+4.31%) |
Aug 16, 2010 | 4.651 | 4.806 | 4.605 | 4.674 | 60,008 | +0.05(+0.99%) |
Aug 13, 2010 | 4.726 | 4.847 | 4.611 | 4.628 | 86,963 | -0.11(-2.42%) |
Aug 12, 2010 | 4.628 | 4.835 | 4.628 | 4.743 | 84,210 | +0.03(+0.73%) |
Aug 11, 2010 | 4.973 | 5.100 | 4.709 | 4.709 | 123,800 | -0.30(-6.08%) |
Aug 10, 2010 | 5.036 | 5.151 | 5.013 | 5.013 | 49,589 | -0.10(-2.02%) |
Aug 09, 2010 | 5.117 | 5.123 | 4.990 | 5.117 | 68,893 | +0.05(+0.91%) |
Aug 06, 2010 | 4.973 | 5.077 | 4.973 | 5.071 | 111,299 | +0.01(+0.11%) |
Aug 05, 2010 | 5.036 | 5.140 | 4.979 | 5.065 | 63,829 | -0.01(-0.23%) |
Aug 04, 2010 | 5.065 | 5.088 | 4.990 | 5.077 | 51,209 | +0.06(+1.15%) |
Aug 03, 2010 | 5.151 | 5.174 | 5.013 | 5.019 | 51,596 | -0.17(-3.32%) |